Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.104,9.624,8.9961,9.4662,10006026,0
2005-02-28,9.4742,9.4742,9.0456,9.2378,5443888,0
2005-03-01,9.2718,9.2969,8.8446,9.0296,5415936,0
2005-03-02,8.9107,8.9107,8.4078,8.7684,13094984,0
2005-03-03,8.8022,8.8446,8.6259,8.794,4384330,0
2005-03-04,8.8691,9.3475,8.8446,9.1547,8127322,0
2005-03-07,9.1126,9.1376,8.853,8.9107,5811243,0
2005-03-08,8.8022,8.8106,8.3404,8.4666,8765484,0
2005-03-09,8.5083,8.6595,8.2652,8.2733,7824494,0
2005-03-10,8.2733,8.3825,8.0048,8.198,10141027,0
2005-03-11,8.4748,8.853,8.3825,8.5752,14109868,0
2005-03-14,8.4918,8.5335,8.2232,8.4159,9089766,0
2005-03-15,8.4244,8.6089,8.307,8.3744,8515338,0
2005-03-16,8.3825,8.3825,7.4007,7.6608,15803226,0
2005-03-17,7.686,7.7952,7.4933,7.7031,8984408,0
2005-03-18,7.7111,7.7445,7.4763,7.6022,6807097,0
2005-03-21,7.8033,7.9544,7.6608,7.8203,6063887,0
2005-03-22,7.8455,8.1391,7.728,7.9212,10110830,0
2005-03-23,7.8707,7.9462,7.6524,7.6524,7977218,0
2005-03-24,7.686,7.8623,7.6272,7.6524,3906121,0
2005-03-28,7.686,7.686,7.4091,7.4176,10430878,0
2005-03-29,7.4427,7.4846,6.9475,6.9978,16373086,0
2005-03-30,7.0313,7.1827,6.8134,7.0146,19073678,0
2005-03-31,7.0818,7.2667,7.0653,7.1407,8091564,0
2005-04-01,7.1576,7.2667,7.0484,7.1323,8682268,0
2005-04-04,7.0818,7.1156,6.788,7.0232,8668558,0
2005-04-05,7.0818,7.1407,6.9308,7.0065,5683128,0
2005-04-06,6.822,7.0065,6.7967,6.9224,8042496,0
2005-04-07,6.9559,6.9727,6.8387,6.9643,5720070,0
2005-04-08,6.788,6.8468,6.5954,6.5954,11015358,0
2005-04-11,6.5954,6.8134,6.4859,6.7378,8742374,0
2005-04-12,6.7044,6.8468,6.6207,6.788,8426823,0
2005-04-13,6.8049,6.855,6.4693,6.4859,8299887,0
2005-04-14,6.3352,6.419,5.9911,5.9911,13029573,0
2005-04-15,5.9993,6.184,5.798,5.9071,9178750,0
2005-04-18,5.8064,6.1253,5.8064,6.0414,8086750,0
2005-04-19,6.1086,6.3603,6.0414,6.3352,8341577,0
2005-04-20,6.3099,6.3854,5.9993,6.0414,6822821,0
2005-04-21,6.3434,6.377,5.949,6.184,11898261,0
2005-04-22,6.2429,6.3352,6.117,6.1923,8144337,0
2005-04-25,6.2512,6.3854,6.1422,6.2932,5830746,0
2005-04-26,6.4021,6.4107,5.9158,5.941,8015879,0
2005-04-27,5.8986,5.9158,5.454,5.7395,11915591,0
2005-04-28,5.6808,5.8736,5.647,5.6557,8192026,0
2005-04-29,5.731,5.7646,5.5129,5.647,6202724,0
2005-05-02,5.7057,5.7141,5.5296,5.5965,5590544,0
2005-05-03,5.5884,5.7646,5.538,5.689,5855728,0
2005-05-04,5.7395,5.9322,5.6557,5.8736,6159590,0
2005-05-05,5.9158,5.924,5.6304,5.731,4654952,0
2005-05-06,5.8317,5.8986,5.7646,5.8232,2706077,0
2005-05-09,5.8317,5.8986,5.7478,5.8653,3528233,0
2005-05-10,5.7224,5.7646,5.538,5.5547,7961239,0
2005-05-11,5.5965,5.7728,5.5462,5.731,6520571,0
2005-05-12,5.6808,5.6976,5.3618,5.4037,9027464,0
2005-05-13,5.4373,5.4706,5.194,5.2946,9243907,0
2005-05-16,5.3032,5.4124,5.2612,5.4124,6062093,0
2005-05-17,5.3955,5.563,5.3618,5.5462,5787763,0
2005-05-18,5.5965,6.0248,5.5884,5.9071,10030568,0
2005-05-19,5.949,5.949,5.7395,5.8483,5230735,0
2005-05-20,5.8483,5.8903,5.7561,5.8064,8672068,0
2005-05-23,5.7898,5.8821,5.7478,5.7814,3749763,0
2005-05-24,5.7561,5.8064,5.6808,5.7057,5722005,0
2005-05-25,5.689,5.689,5.454,5.4706,6489173,0
2005-05-26,5.4706,5.647,5.4706,5.647,4794024,0
2005-05-27,5.8903,5.9911,5.6304,5.6976,6865026,0
2005-05-31,5.6637,5.6722,5.5462,5.58,6171191,0
2005-06-01,5.5462,5.7141,5.538,5.7057,5463050,0
2005-06-02,5.5884,5.9071,5.4959,5.5884,16711298,0
2005-06-03,5.5547,5.7814,5.5547,5.5884,5183879,0
2005-06-06,5.6218,5.6637,5.4877,5.5462,9506895,0
2005-06-07,5.5129,5.7478,5.4037,5.6304,9087746,0
2005-06-08,5.6722,5.7478,5.6304,5.7141,9977192,0
2005-06-09,5.689,5.7478,5.5296,5.5547,10797765,0
2005-06-10,5.58,5.6637,5.5296,5.6218,4161311,0
2005-06-13,5.6218,5.731,5.563,5.7057,2920399,0
2005-06-14,5.6808,5.7646,5.6808,5.7478,3444952,0
2005-06-15,5.8064,6.1086,5.7728,6.0499,8239785,0
2005-06-16,6.033,6.2429,6.0163,6.1505,7804141,0
2005-06-17,6.1505,6.2176,6.0414,6.0582,7522620,0
2005-06-20,6.0665,6.0665,5.8653,5.9071,4740672,0
2005-06-21,5.7898,5.9071,5.7395,5.798,4640356,0
2005-06-22,5.8064,5.8821,5.6722,5.7224,5355064,0
2005-06-23,5.647,5.647,5.4288,5.454,11537981,0
2005-06-24,5.3032,5.4706,5.2275,5.3282,13284017,0
2005-06-27,5.2864,5.3534,5.244,5.2864,5171123,0
2005-06-28,5.345,5.538,5.345,5.4792,4947333,0
2005-06-29,5.4792,5.538,5.4792,5.5129,3520714,0
2005-06-30,5.5046,5.58,5.4373,5.4454,2608838,0
2005-07-01,5.454,5.538,5.4205,5.5214,2692561,0
2005-07-05,5.5462,5.58,5.4959,5.5717,3409251,0
2005-07-06,5.6135,5.7478,5.4959,5.7057,5267587,0
2005-07-07,5.731,5.8821,5.6722,5.8653,8866823,0
2005-07-08,5.949,6.0079,5.8986,5.9661,5404829,0
2005-07-11,5.9743,6.1923,5.9743,6.1674,5587282,0
2005-07-12,6.1756,6.2262,6.0499,6.2176,5211435,0
2005-07-13,6.2176,6.2512,6.0582,6.1003,6341112,0
2005-07-14,6.1086,6.1756,5.8317,5.924,5941187,0
2005-07-15,5.8986,5.9743,5.8986,5.9071,2464258,0
2005-07-18,5.8569,5.9573,5.8317,5.8569,5476653,0
2005-07-19,5.7561,6.2091,5.7478,6.117,12240944,0
2005-07-20,6.1003,6.5954,6.0665,6.528,15149355,0
2005-07-21,6.528,6.679,6.4527,6.5616,8107961,0
2005-07-22,6.6036,6.8302,6.5867,6.8134,10415282,0
2005-07-25,6.8134,6.822,6.4693,6.57,8550472,0
2005-07-26,6.57,6.8049,6.4859,6.6542,7398197,0
2005-07-27,6.7212,6.7463,6.528,6.5954,3806401,0
2005-07-28,6.6372,6.7967,6.6207,6.7378,4434537,0
2005-07-29,6.7378,6.788,6.6455,6.6709,4403710,0
2005-08-01,6.6118,6.7714,6.6036,6.6455,4410851,0
2005-08-02,6.6959,7.0737,6.679,6.9559,5702172,0
2005-08-03,6.9643,7.0566,6.8468,6.9308,5551007,0
2005-08-04,6.8806,6.9141,6.7633,6.7714,3742213,0
2005-08-05,6.7463,6.8387,6.5616,6.6455,4010381,0
2005-08-08,6.6286,7.0313,6.6118,7.0065,6952658,0
2005-08-09,7.0484,7.2497,7.0484,7.149,8548357,0
2005-08-10,7.2414,7.342,7.1156,7.1827,6451404,0
2005-08-11,7.1658,7.342,7.1236,7.2331,4332743,0
2005-08-12,7.2161,7.2749,7.0146,7.2078,2847175,0
2005-08-15,7.2331,7.2831,7.0737,7.2331,5829038,0
2005-08-16,7.2331,7.2497,6.9058,6.9141,5729975,0
2005-08-17,6.8806,7.0818,6.8468,6.855,6295448,0
2005-08-18,6.7544,6.8134,6.5784,6.6207,5679824,0
2005-08-19,6.6709,6.7799,6.6207,6.6959,3854052,0
2005-08-22,6.7295,6.9392,6.7295,6.855,3527074,0
2005-08-23,6.8387,6.8721,6.5031,6.528,4808188,0
2005-08-24,6.4527,6.4693,6.1674,6.184,10958649,0
2005-08-25,6.1253,6.4527,6.1253,6.377,5958724,0
2005-08-26,6.3434,6.4021,6.184,6.3352,4060595,0
2005-08-29,6.3016,6.528,6.2932,6.5113,4362286,0
2005-08-30,6.5031,6.5113,6.3519,6.377,4857208,0
2005-08-31,6.4275,6.5364,6.2847,6.5364,5137993,0
2005-09-01,6.5954,6.788,6.5867,6.7295,4007777,0
2005-09-02,6.8049,6.8638,6.7044,6.7212,3823365,0
2005-09-06,6.7378,6.8302,6.679,6.7544,3389111,0
2005-09-07,6.9141,6.9978,6.6709,6.7127,6632984,0
2005-09-08,6.7378,6.7714,6.5867,6.6874,3563521,0
2005-09-09,6.6959,6.8468,6.6622,6.8134,3590031,0
2005-09-12,6.822,6.9058,6.7044,6.8049,4788494,0
2005-09-13,6.7378,6.855,6.7295,6.7463,3239391,0
2005-09-14,6.7378,6.7967,6.5532,6.6118,3231080,0
2005-09-15,6.6372,6.788,6.6118,6.7378,4310873,0
2005-09-16,6.7714,7.0399,6.7714,7.0313,5541375,0
2005-09-19,7.0484,7.0737,6.855,6.8806,3414425,0
2005-09-20,6.8638,7.0566,6.6959,6.7044,7157393,0
2005-09-21,6.7212,6.9559,6.6874,6.7544,4224507,0
2005-09-22,6.7378,6.822,6.5197,6.5867,3297729,0
2005-09-23,6.5532,6.855,6.4947,6.8387,3602869,0
2005-09-26,6.8468,7.0484,6.7544,6.9978,4032383,0
2005-09-27,7.0484,7.0484,6.7378,6.8387,3841430,0
2005-09-28,6.8049,7.0818,6.8049,6.9392,2919191,0
2005-09-29,6.9141,7.0232,6.8302,6.9058,2167710,0
2005-09-30,6.8638,7.0737,6.8638,7.0399,3519630,0
2005-10-03,7.0399,7.1236,6.8134,6.822,3910468,0
2005-10-04,6.8049,6.8638,6.5532,6.5867,5568206,0
2005-10-05,6.5364,6.6036,6.1756,6.184,6145956,0
2005-10-06,6.2429,6.4021,6.0582,6.184,6017637,0
2005-10-07,6.2091,6.3603,6.1674,6.2262,3909528,0
2005-10-10,6.2262,6.3267,6.0665,6.0749,5005060,0
2005-10-11,6.0919,6.2176,6.0248,6.0414,4225384,0
2005-10-12,6.0163,6.0414,5.7561,5.7646,7873539,0
2005-10-13,5.7478,5.7728,5.5214,5.7395,6201044,0
2005-10-14,5.7728,5.949,5.7141,5.7728,7015253,0
2005-10-17,5.8064,5.9743,5.8064,5.9661,5046797,0
2005-10-18,5.9743,6.0749,5.7728,5.7898,5813538,0
2005-10-19,5.7561,5.941,5.6135,5.9071,7454154,0
2005-10-20,6.1003,6.4947,5.689,5.7224,10105154,0
2005-10-21,5.731,5.8903,5.7224,5.8736,6389994,0
2005-10-24,5.8821,6.2512,5.8821,6.2342,5136782,0
2005-10-25,6.4442,6.6709,6.3941,6.4609,9648538,0
2005-10-26,6.4107,6.5616,6.3352,6.3434,4478499,0
2005-10-27,6.3267,6.3267,6.117,6.1338,3652274,0
2005-10-28,6.1756,6.4442,6.1505,6.3687,4516611,0
2005-10-31,6.3854,6.5113,6.3687,6.419,4732861,0
2005-11-01,6.4107,6.5532,6.3519,6.4693,5972538,0
2005-11-02,6.4779,6.6286,6.4609,6.5532,3241994,0
2005-11-03,6.5867,6.6542,6.4947,6.6286,4382187,0
2005-11-04,6.6118,6.6286,6.4107,6.6036,5121875,0
2005-11-07,6.6286,6.6709,6.3854,6.528,4419173,0
2005-11-08,6.5113,6.6118,6.4021,6.528,3626702,0
2005-11-09,6.5113,6.6455,6.4609,6.4779,3009143,0
2005-11-10,6.5031,6.5532,6.2593,6.4609,3206254,0
2005-11-11,6.4693,6.822,6.4693,6.7544,3825426,0
2005-11-14,6.7463,6.7714,6.4693,6.4779,3956927,0
2005-11-15,6.3434,6.5113,6.3016,6.3941,4455725,0
2005-11-16,6.4107,6.5449,6.3099,6.5113,4378558,0
2005-11-17,6.5532,6.6542,6.4693,6.6286,3096309,0
2005-11-18,6.6874,6.7044,6.4527,6.4779,3531296,0
2005-11-21,6.4693,6.9308,6.419,6.889,4967289,0
2005-11-22,6.8468,6.8974,6.7378,6.8302,3950836,0
2005-11-23,6.9308,7.2581,6.9308,7.1156,6422711,0
2005-11-25,7.107,7.1827,7.0065,7.0653,667104,0
2005-11-28,7.1323,7.2078,6.9978,7.0313,2844368,0
2005-11-29,7.0986,7.3085,7.0986,7.2078,3888262,0
2005-11-30,7.2667,7.2917,7.1156,7.1908,4376974,0
2005-12-01,7.2414,7.5349,7.2161,7.4763,5539668,0
2005-12-02,7.4091,7.4427,7.2917,7.3673,3159459,0
2005-12-05,7.4344,7.56,7.3839,7.5182,3215301,0
2005-12-06,7.5684,7.6104,7.4176,7.5182,2936379,0
2005-12-07,7.5097,7.6022,7.451,7.5182,3165471,0
2005-12-08,7.451,7.5182,7.317,7.3252,6714614,0
2005-12-09,7.3085,7.3756,7.1992,7.3503,2622729,0
2005-12-12,7.4007,7.451,7.2078,7.2245,2370892,0
2005-12-13,7.1738,7.1827,7.0484,7.1156,4119172,0
2005-12-14,7.1236,7.2078,7.0484,7.0737,2933516,0
2005-12-15,7.0399,7.0986,6.9392,6.9727,3151908,0
2005-12-16,6.9727,7.2831,6.9392,7.1236,5244914,0
2005-12-19,7.1407,7.2917,6.9727,7.0313,5204146,0
2005-12-20,7.0737,7.1738,6.9058,7.1407,4733552,0
2005-12-21,7.1908,7.3587,7.1908,7.342,4111795,0
2005-12-22,7.317,7.3673,7.2078,7.342,2643692,0
2005-12-23,7.3673,7.4933,7.3085,7.4677,2579623,0
2005-12-27,7.4596,7.5182,7.2581,7.2667,2487530,0
2005-12-28,7.2831,7.3673,7.2331,7.3587,1441804,0
2005-12-29,7.317,7.5434,7.3085,7.5015,2179908,0
2005-12-30,7.451,7.4763,7.3085,7.3673,1931946,0
2006-01-03,7.4596,7.5939,7.2581,7.577,4884998,0
2006-01-04,7.4677,7.6189,7.4259,7.5434,4177241,0
2006-01-05,7.5684,7.577,7.3756,7.5097,2049279,0
2006-01-06,7.56,7.7699,7.5015,7.6104,4132250,0
2006-01-09,7.552,7.7364,7.5097,7.6694,3305532,0
2006-01-10,7.577,7.6444,7.4677,7.56,3488922,0
2006-01-11,7.6104,7.6943,7.5434,7.6104,4493751,0
2006-01-12,7.5684,7.7031,7.5015,7.6524,2574590,0
2006-01-13,7.6104,7.7614,7.5434,7.5684,3667655,0
2006-01-17,7.577,7.686,7.5266,7.6104,2076189,0
2006-01-18,7.5853,7.6189,7.4677,7.5182,2216097,0
2006-01-19,7.5853,7.6775,7.5015,7.6272,3115144,0
2006-01-20,7.6355,7.6694,7.4596,7.4763,3112241,0
2006-01-23,7.4427,7.8707,7.4427,7.8369,3591888,0
2006-01-24,8.0888,8.8942,8.0469,8.6595,14432042,0
2006-01-25,8.5839,8.9615,8.4831,8.7262,4078485,0
2006-01-26,8.7352,8.861,8.693,8.7598,5232284,0
2006-01-27,8.9447,9.4319,8.9447,9.3233,9098087,0
2006-01-30,9.3976,9.3976,9.077,9.104,4890679,0
2006-01-31,9.0206,9.725,8.9268,9.624,11158968,0
2006-02-01,9.522,9.716,9.2969,9.4408,3707334,0
2006-02-02,9.3888,9.6,9.1288,9.2457,5090422,0
2006-02-03,9.1896,9.4319,9.1452,9.2378,3588078,0
2006-02-06,9.2718,10.053,9.2291,9.909,7667711,0
2006-02-07,9.776,9.834,9.2718,9.371,6138536,0
2006-02-08,9.371,9.424,9.0036,9.1974,5543900,0
2006-02-09,9.2642,9.3155,8.8446,8.8776,4671488,0
2006-02-10,8.8355,9.1722,8.7764,9.0123,4264712,0
2006-02-13,8.9615,8.9781,8.6677,8.6845,3621036,0
2006-02-14,8.7352,9.1974,8.6845,9.1288,5162725,0
2006-02-15,9.077,9.3475,9.0296,9.3066,6895253,0
2006-02-16,9.0456,9.416,9.0456,9.3976,7269872,0
2006-02-17,9.371,9.4662,9.2049,9.3233,3233045,0
2006-02-21,9.4066,9.64,9.371,9.54,2412685,0
2006-02-22,9.584,9.709,9.3621,9.673,2997391,0
2006-02-23,9.759,10.012,9.7,9.884,6328813,0
2006-02-24,9.874,9.985,9.776,9.857,5017882,0
2006-02-27,9.857,9.935,9.568,9.759,6991783,0
2006-02-28,9.691,9.716,9.416,9.54,2873252,0
2006-03-01,9.549,9.995,9.54,9.884,4007415,0
2006-03-02,9.842,9.927,9.7,9.857,4036026,0
2006-03-03,10.101,10.337,9.953,10.076,6080646,0
2006-03-06,10.11,10.303,9.632,9.776,5186465,0
2006-03-07,9.709,9.759,9.3155,9.4582,4352847,0
2006-03-08,9.424,9.716,9.2291,9.682,8087197,0
2006-03-09,9.742,9.867,9.54,9.592,3947957,0
2006-03-10,9.968,10.127,9.673,10.092,5193419,0
2006-03-13,10.118,10.197,9.759,9.793,4387156,0
2006-03-14,9.826,10.179,9.742,10.162,4527275,0
2006-03-15,10.188,10.345,9.944,10.237,4979322,0
2006-03-16,10.328,10.328,9.935,9.985,4730949,0
2006-03-17,10.035,10.328,9.935,10.279,5594756,0
2006-03-20,10.279,10.605,9.985,10.118,5671466,0
2006-03-21,10.127,10.328,9.802,9.834,4417425,0
2006-03-22,9.826,10.237,9.793,10.144,3266062,0
2006-03-23,10.101,10.396,10.012,10.388,3206235,0
2006-03-24,10.396,10.658,10.211,10.648,5113848,0
2006-03-27,10.967,11.402,10.739,11.329,11087230,0
2006-03-28,11.321,11.419,11.167,11.209,5802947,0
2006-03-29,11.571,12.106,11.471,12.007,13200783,0
2006-03-30,12.123,12.311,11.766,11.863,5393952,0
2006-03-31,11.915,11.915,11.52,11.791,4653495,0
2006-04-03,11.948,12.258,11.814,11.872,5027903,0
2006-04-04,11.881,12.115,11.814,12.076,4840697,0
2006-04-05,12.115,12.209,11.941,12.132,3288162,0
2006-04-06,12.115,12.358,11.966,12.184,3780668,0
2006-04-07,12.209,12.35,11.748,11.798,5876814,0
2006-04-10,11.739,12.05,11.596,12.05,6273143,0
2006-04-11,12.099,12.258,11.705,11.847,7048223,0
2006-04-12,11.798,11.997,11.705,11.907,3241699,0
2006-04-13,11.872,12.099,11.646,12.068,3136337,0
2006-04-17,12.099,12.284,12.068,12.217,4849575,0
2006-04-18,12.311,12.688,12.25,12.688,5992218,0
2006-04-19,12.78,12.964,12.436,12.948,7697498,0
2006-04-20,13.392,13.443,12.613,12.755,14021537,0
2006-04-21,12.93,13.349,12.822,13.165,7253954,0
2006-04-24,13.149,13.46,13.09,13.349,6727598,0
2006-04-25,13.45,13.66,13.198,13.258,9674975,0
2006-04-26,13.258,13.499,13.181,13.207,7067778,0
2006-04-27,12.999,13.014,12.328,12.604,8896771,0
2006-04-28,12.644,13.022,12.587,12.971,5478771,0
2006-05-01,13.063,13.585,13.063,13.367,5735790,0
2006-05-02,13.49,13.837,13.376,13.753,7304989,0
2006-05-03,13.837,13.871,13.367,13.737,5594193,0
2006-05-04,13.81,14.039,13.719,13.922,5709413,0
2006-05-05,14.048,14.146,13.854,14.048,5534342,0
2006-05-08,13.987,14.247,13.845,13.987,4806141,0
2006-05-09,14.02,14.307,13.968,14.104,4892735,0
2006-05-10,14.09,14.341,13.898,14.316,4090874,0
2006-05-11,14.375,14.533,13.906,13.943,7067669,0
2006-05-12,13.898,14.065,13.198,13.232,7038776,0
2006-05-15,12.93,13.333,12.846,13.215,8104697,0
2006-05-16,13.241,13.499,12.613,13.008,6171864,0
2006-05-17,13.031,13.072,12.132,12.201,11565793,0
2006-05-18,12.293,12.501,11.554,11.73,8003645,0
2006-05-19,11.679,11.948,11.386,11.766,7197593,0
2006-05-22,11.614,11.697,10.772,11.177,9649405,0
2006-05-23,11.53,11.838,11.344,11.352,7388691,0
2006-05-24,11.368,11.614,10.658,11.128,8960951,0
2006-05-25,11.277,11.933,11.261,11.832,11109809,0
2006-05-26,11.898,12.385,11.863,12.217,6380449,0
2006-05-30,12.225,12.225,11.563,11.596,8425710,0
2006-05-31,11.655,12.184,11.655,12.068,6572445,0
2006-06-01,12.016,12.385,11.948,12.341,5744118,0
2006-06-02,12.485,12.839,12.336,12.561,5968040,0
2006-06-05,12.587,12.661,11.721,11.814,6363551,0
2006-06-06,11.838,11.941,11.368,11.838,8749230,0
2006-06-07,11.832,11.997,11.159,11.167,7444293,0
2006-06-08,11.059,11.227,10.507,11.177,12751376,0
2006-06-09,11.344,11.614,11.009,11.059,6475106,0
2006-06-12,11.009,11.136,10.532,10.595,7227021,0
2006-06-13,10.586,10.875,10.11,10.246,8577202,0
2006-06-14,10.287,10.622,10.271,10.578,6927296,0
2006-06-15,10.781,11.596,10.781,11.547,8637510,0
2006-06-16,11.496,11.554,11.101,11.454,13687292,0
2006-06-19,11.479,11.588,10.867,10.958,5753002,0
2006-06-20,11.033,11.471,10.917,11.136,6677329,0
2006-06-21,11.11,12.076,11.11,11.966,8879189,0
2006-06-22,11.907,11.99,11.479,11.705,8272367,0
2006-06-23,11.671,12.106,11.628,11.898,5037604,0
2006-06-26,11.982,12.209,11.898,12.167,5925756,0
2006-06-27,12.217,12.445,11.966,12.05,6718360,0
2006-06-28,12.132,12.258,11.915,12.225,5104975,0
2006-06-29,12.376,13.038,12.234,13.008,6626013,0
2006-06-30,12.989,13.686,12.846,13.686,24907711,0
2006-07-03,13.66,13.66,13.376,13.508,3183582,0
2006-07-05,13.45,13.46,12.829,13.409,8199513,0
2006-07-06,13.46,13.585,13.141,13.207,5484110,0
2006-07-07,13.191,13.553,13.063,13.123,4525708,0
2006-07-10,13.223,13.25,12.755,13.072,5274544,0
2006-07-11,13.055,13.198,12.688,13.158,4759471,0
2006-07-12,13.108,13.392,13.063,13.116,4184923,0
2006-07-13,13.008,13.008,12.385,12.427,5780563,0
2006-07-14,12.427,12.636,12.068,12.492,8018597,0
2006-07-17,12.445,12.453,11.823,11.915,6171121,0
2006-07-18,11.982,12.184,11.554,12.024,9676148,0
2006-07-19,12.149,12.79,12.076,12.622,7237717,0
2006-07-20,13.81,13.943,12.209,12.409,21338454,0
2006-07-21,12.501,12.695,11.386,11.798,10402995,0
2006-07-24,11.554,11.958,11.277,11.554,15771192,0
2006-07-25,11.588,12.091,11.428,11.958,10309405,0
2006-07-26,11.974,12.099,11.679,12.05,6989749,0
2006-07-27,12.217,12.453,12.007,12.05,8158238,0
2006-07-28,12.05,12.059,11.646,11.856,7991031,0
2006-07-31,11.924,12.225,11.697,12.076,7695182,0
2006-08-01,11.924,12.032,11.394,11.721,6682590,0
2006-08-02,11.663,12.184,11.471,11.888,8578440,0
2006-08-03,11.748,11.924,11.596,11.697,5453886,0
2006-08-04,11.856,12.032,11.304,11.368,7447348,0
2006-08-07,11.378,11.739,11.277,11.614,7995704,0
2006-08-08,11.571,11.713,11.295,11.378,5456370,0
2006-08-09,11.462,11.511,11,11.193,12422443,0
2006-08-10,11.018,11.217,10.867,11.101,7299657,0
2006-08-11,11.009,11.136,10.723,10.798,5275459,0
2006-08-14,10.867,11,10.667,10.715,5550536,0
2006-08-15,10.883,11.159,10.723,11.051,6373513,0
2006-08-16,11.136,11.378,11.12,11.344,4685841,0
2006-08-17,11.336,11.336,10.883,11.009,4935050,0
2006-08-18,10.976,11.167,10.892,11.159,4329947,0
2006-08-21,11.15,11.378,10.949,10.984,4633497,0
2006-08-22,10.949,11.068,10.892,10.991,3743344,0
2006-08-23,11.033,11.059,10.63,10.723,3602924,0
2006-08-24,10.715,10.772,10.472,10.532,5398008,0
2006-08-25,10.555,10.715,10.498,10.532,3083747,0
2006-08-28,10.488,10.548,10.295,10.414,4976941,0
2006-08-29,10.932,11.077,10.572,11.033,18366657,0
2006-08-30,11.051,11.051,10.857,10.925,7831090,0
2006-08-31,10.932,11.11,10.932,10.984,5356325,0
2006-09-01,10.984,11.352,10.958,11.336,5481594,0
2006-09-05,11.394,11.798,11.235,11.679,7175693,0
2006-09-06,11.496,11.563,11.177,11.344,8114296,0
2006-09-07,11.253,11.329,10.917,11.201,6685848,0
2006-09-08,11.159,11.235,10.958,10.991,4672622,0
2006-09-11,10.932,11.042,10.337,10.388,8157831,0
2006-09-12,10.363,10.675,10.303,10.472,6116997,0
2006-09-13,10.507,10.932,10.507,10.825,5582088,0
2006-09-14,10.825,10.991,10.488,10.54,5289959,0
2006-09-15,10.586,10.702,10.372,10.595,7173433,0
2006-09-18,10.675,11.253,10.605,10.991,5870628,0
2006-09-19,10.941,11,10.613,10.781,4275254,0
2006-09-20,10.85,10.984,10.648,10.715,3748046,0
2006-09-21,10.73,10.764,10.303,10.396,7298454,0
2006-09-22,10.405,10.507,9.917,9.96,8066958,0
2006-09-25,9.734,9.842,9.3976,9.826,9422490,0
2006-09-26,9.842,10.455,9.826,10.396,7833741,0
2006-09-27,10.354,10.595,10.17,10.396,6632267,0
2006-09-28,10.396,10.43,10.02,10.363,7527932,0
2006-09-29,10.447,10.693,10.447,10.524,4780488,0
2006-10-02,10.488,10.648,10.372,10.498,4308233,0
2006-10-03,10.405,10.405,10.092,10.11,6120574,0
2006-10-04,10.144,10.414,9.968,10.414,9354599,0
2006-10-05,10.481,11.344,10.463,11.295,12915812,0
2006-10-06,11.268,11.378,11.018,11.336,6699954,0
2006-10-09,11.368,12.041,11.286,11.538,8644911,0
2006-10-10,11.496,11.688,11.329,11.688,7923629,0
2006-10-11,11.563,11.655,11.419,11.538,7832736,0
2006-10-12,11.571,11.881,11.496,11.838,4940593,0
2006-10-13,11.863,12.193,11.766,11.982,4528622,0
2006-10-16,12.266,12.302,11.982,12.149,5807389,0
2006-10-17,12.149,12.149,11.757,11.924,5097216,0
2006-10-18,11.974,12.123,11.605,11.73,4977050,0
2006-10-19,11.697,12.401,11.496,12.242,11010754,0
2006-10-20,12.201,12.25,11.997,12.158,4869257,0
2006-10-23,12.115,12.242,11.974,12.167,4755027,0
2006-10-24,12.099,12.897,12.059,12.78,8762055,0
2006-10-25,12.718,12.879,12.604,12.746,5796508,0
2006-10-26,12.755,12.957,12.652,12.846,3603065,0
2006-10-27,12.798,13.181,12.71,12.763,4092264,0
2006-10-30,12.661,12.806,12.461,12.519,4858667,0
2006-10-31,12.613,12.763,12.427,12.537,7403516,0
2006-11-01,12.613,12.71,12.35,12.409,5563056,0
2006-11-02,12.358,12.485,12.176,12.284,3953550,0
2006-11-03,12.32,12.477,12.242,12.385,4017347,0
2006-11-06,12.485,12.939,12.485,12.763,5903225,0
2006-11-07,12.855,13.031,12.622,12.718,5803418,0
2006-11-08,12.652,12.822,12.485,12.604,5149751,0
2006-11-09,12.67,13.081,12.57,12.661,6305168,0
2006-11-10,12.629,12.771,12.302,12.47,3347819,0
2006-11-13,12.418,12.604,12.234,12.552,4167285,0
2006-11-14,12.629,12.702,12.436,12.579,4038319,0
2006-11-15,12.579,12.912,12.492,12.737,5461008,0
2006-11-16,12.688,12.688,11.907,11.948,7216387,0
2006-11-17,11.99,12.688,11.99,12.528,9926932,0
2006-11-20,12.855,13.291,12.79,12.897,9086067,0
2006-11-21,13.392,13.49,12.905,13.409,5307678,0
2006-11-22,13.585,13.634,13.223,13.592,4185353,0
2006-11-24,13.745,13.898,13.543,13.686,1574285,0
2006-11-27,13.728,13.801,13.384,13.45,4159059,0
2006-11-28,13.4,13.443,13.031,13.241,5412784,0
2006-11-29,13.241,13.694,13.241,13.669,4623652,0
2006-11-30,13.527,13.711,13.324,13.561,4097774,0
2006-12-01,13.601,13.634,13.132,13.349,2642114,0
2006-12-04,13.45,14.474,13.282,14.367,7319537,0
2006-12-05,14.182,14.508,14.02,14.358,4931836,0
2006-12-06,14.271,14.819,14.129,14.601,5478366,0
2006-12-07,14.601,14.969,14.54,14.794,4853040,0
2006-12-08,14.633,14.732,14.382,14.661,5680399,0
2006-12-11,14.358,14.574,13.906,14.207,6024102,0
2006-12-12,13.468,13.518,12.98,13.291,9981287,0
2006-12-13,13.333,13.828,12.93,13.761,9427505,0
2006-12-14,13.719,13.961,13.543,13.711,4993807,0
2006-12-15,13.702,13.845,13.669,13.784,4385458,0
2006-12-18,13.711,13.761,13.333,13.4,3489332,0
2006-12-19,13.333,13.577,13.132,13.518,5127638,0
2006-12-20,13.609,13.761,13.417,13.499,2584562,0
2006-12-21,13.309,13.585,13.25,13.4,2285661,0
2006-12-22,13.333,13.435,13.191,13.324,1175892,0
2006-12-26,13.266,13.46,13.266,13.333,1271202,0
2006-12-27,13.45,13.845,13.358,13.793,2278910,0
2006-12-28,13.753,14.056,13.745,13.837,2671086,0
2006-12-29,13.745,13.761,13.518,13.553,1815390,0
2007-01-03,13.702,13.784,12.989,13.165,4268917,0
2007-01-04,13.038,13.291,12.888,13.241,2739574,0
2007-01-05,13.258,13.349,12.989,13.258,2236478,0
2007-01-08,13.165,13.481,13.132,13.474,3148258,0
2007-01-09,13.499,13.518,13.165,13.426,2926253,0
2007-01-10,13.392,13.66,13.3,13.601,1914421,0
2007-01-11,13.66,13.943,13.508,13.678,2117055,0
2007-01-12,13.686,13.943,13.618,13.801,2461682,0
2007-01-16,13.881,13.995,13.678,13.745,2650647,0
2007-01-17,13.678,13.987,13.678,13.837,2422337,0
2007-01-18,13.82,14.074,13.585,13.686,2919398,0
2007-01-19,13.652,14.012,13.609,13.935,3158268,0
2007-01-22,14.039,14.19,13.935,13.943,3130589,0
2007-01-23,13.935,14.642,13.935,14.583,3841952,0
2007-01-24,14.097,14.977,14.09,14.937,4379003,0
2007-01-25,15.237,15.85,15.179,15.674,6719788,0
2007-01-26,15.682,15.944,15.362,15.489,4127787,0
2007-01-29,15.607,16.472,15.557,16.188,7212274,0
2007-01-30,16.346,16.698,16.212,16.42,5986407,0
2007-01-31,16.355,16.662,16.118,16.379,4474604,0
2007-02-01,16.505,16.58,16.235,16.573,3451505,0
2007-02-02,16.521,16.538,16.145,16.372,2995959,0
2007-02-05,16.312,16.363,15.944,16.003,3727889,0
2007-02-06,15.884,16.212,15.791,16.172,3613321,0
2007-02-07,16.155,16.372,15.96,16.058,2715876,0
2007-02-08,15.976,16.018,15.743,15.968,2130279,0
2007-02-09,15.875,15.944,15.506,15.692,2874343,0
2007-02-12,15.648,16.127,15.521,15.842,3098259,0
2007-02-13,16.035,16.706,16.018,16.42,4629047,0
2007-02-14,16.472,16.648,16.285,16.294,3269520,0
2007-02-15,16.294,16.824,16.285,16.597,5736181,0
2007-02-16,16.648,16.815,16.429,16.723,5737589,0
2007-02-20,16.706,16.706,16.172,16.404,3872277,0
2007-02-21,16.355,16.999,16.312,16.958,4081676,0
2007-02-22,17.124,17.21,16.615,16.763,2422202,0
2007-02-23,16.749,16.958,16.588,16.763,1784400,0
2007-02-26,16.859,17.085,16.597,16.763,2255367,0
2007-02-27,15.918,16.043,15.372,15.539,7521138,0
2007-02-28,15.539,15.909,15.163,15.766,7437974,0
2007-03-01,15.237,15.96,15.22,15.708,5915485,0
2007-03-02,15.564,15.832,15.002,15.171,4484726,0
2007-03-05,15.019,15.019,14.097,14.617,5042302,0
2007-03-06,14.717,15.372,14.717,15.339,4424990,0
2007-03-07,15.354,15.607,15.188,15.379,4599041,0
2007-03-08,15.725,16.026,15.599,15.976,4250457,0
2007-03-09,16.221,16.321,15.832,16.204,3990181,0
2007-03-12,16.597,16.657,15.985,16.294,7692876,0
2007-03-13,16.276,16.605,15.743,15.832,6525474,0
2007-03-14,15.858,16.454,15.814,16.438,5815344,0
2007-03-15,16.338,16.698,16.261,16.555,3461649,0
2007-03-16,16.597,16.815,16.212,16.285,3225839,0
2007-03-19,16.472,16.85,16.388,16.756,4370813,0
2007-03-20,16.824,17.149,16.662,16.782,4902132,0
2007-03-21,16.906,17.403,16.833,17.384,5031334,0
2007-03-22,17.311,17.511,17.115,17.149,4014501,0
2007-03-23,17.27,17.384,17.149,17.278,3697909,0
2007-03-26,17.496,17.88,17.253,17.637,4964013,0
2007-03-27,17.621,17.621,17.278,17.35,4456944,0
2007-03-28,17.149,17.343,16.984,17.034,2926346,0
2007-03-29,17.235,17.898,17.21,17.854,4628687,0
2007-03-30,18.167,18.518,17.898,18.066,7051924,0
2007-04-02,18.241,18.241,17.796,18.083,4911274,0
2007-04-03,18.191,18.293,18.09,18.106,3412635,0
2007-04-04,18.09,18.216,17.925,18.09,3805330,0
2007-04-05,18.248,18.384,17.998,18.309,4587701,0
2007-04-09,18.536,18.659,18.225,18.284,4634484,0
2007-04-10,18.115,18.484,17.99,18.275,5514464,0
2007-04-11,18.318,18.428,18.015,18.115,3635212,0
2007-04-12,18.241,18.401,18.083,18.266,3125584,0
2007-04-13,18.476,18.794,18.241,18.72,4467142,0
2007-04-16,18.897,19.317,18.88,19.224,7248372,0
2007-04-17,18.936,19.367,18.553,18.954,7722927,0
2007-04-18,18.963,19.09,18.544,18.652,4662179,0
2007-04-19,18.493,18.848,18.176,18.747,4774436,0
2007-04-20,18.989,19.09,18.763,18.864,3411185,0
2007-04-23,18.904,19.476,18.82,19.239,5070628,0
2007-04-24,19.022,19.081,18.695,18.811,4656705,0
2007-04-25,19.123,19.544,18.963,19.508,5004507,0
2007-04-26,19.423,19.468,19.073,19.174,3437994,0
2007-04-27,19.147,19.147,18.771,18.88,2729442,0
2007-04-30,18.928,18.989,18.5,18.536,3945838,0
2007-05-01,18.596,18.643,18.024,18.493,3678402,0
2007-05-02,18.468,18.904,18.375,18.771,2497246,0
2007-05-03,18.838,19.031,18.518,19.015,3476229,0
2007-05-04,19.147,19.282,18.771,18.779,3827490,0
2007-05-07,19.04,19.282,18.785,18.803,4366396,0
2007-05-08,19.157,20.212,19.138,20.147,10839431,0
2007-05-09,20.079,20.416,19.828,20.356,5688706,0
2007-05-10,20.271,20.523,19.81,19.869,4788133,0
2007-05-11,20.045,20.408,19.911,20.137,2247086,0
2007-05-14,20.307,20.348,19.846,20.07,3242049,0
2007-05-15,20.105,20.197,19.776,20.061,3497999,0
2007-05-16,20.096,20.256,19.945,20.156,3619199,0
2007-05-17,20.03,20.07,19.458,19.886,3285291,0
2007-05-18,19.886,20.271,19.759,20.221,3992947,0
2007-05-21,20.323,20.716,20.299,20.399,3997239,0
2007-05-22,20.096,20.289,19.695,19.721,5463873,0
2007-05-23,19.911,20.054,19.601,19.658,4378766,0
2007-05-24,19.695,19.727,19.015,19.138,5435100,0
2007-05-25,19.157,19.676,19.138,19.649,4359037,0
2007-05-29,19.224,19.535,19.09,19.367,4642162,0
2007-05-30,19.022,19.86,18.668,19.846,7061683,0
2007-05-31,19.828,20.037,19.609,19.616,7167163,0
2007-06-01,19.721,20.467,19.658,20.28,4670232,0
2007-06-04,20.172,20.323,19.971,20.07,2482056,0
2007-06-05,19.978,20.113,19.721,19.945,3027705,0
2007-06-06,19.768,19.819,19.342,19.544,2898193,0
2007-06-07,19.383,19.776,18.5,18.728,6851873,0
2007-06-08,18.596,19.282,18.443,19.138,5646451,0
2007-06-11,18.41,18.963,17.654,18.176,7358796,0
2007-06-12,18.005,18.041,16.975,17.496,10062342,0
2007-06-13,17.604,17.765,17.296,17.562,6881612,0
2007-06-14,17.645,18.257,17.613,18.124,5171452,0
2007-06-15,18.375,18.612,17.934,18.074,4942172,0
2007-06-18,18.074,18.257,17.898,17.998,3121698,0
2007-06-19,17.982,18.248,17.864,18.158,2604553,0
2007-06-20,18.176,18.484,17.934,17.974,3439772,0
2007-06-21,18.024,18.066,17.545,17.738,6765951,0
2007-06-22,17.672,17.738,17.359,17.486,5067264,0
2007-06-25,17.504,17.696,17.158,17.167,2996413,0
2007-06-26,17.193,17.319,16.773,16.873,4256909,0
2007-06-27,16.716,17.149,16.294,17.124,5421822,0
2007-06-28,17.158,17.52,17.158,17.375,3106440,0
2007-06-29,17.403,17.604,17.311,17.545,4599088,0
2007-07-02,17.562,18.365,17.562,18.2,4562478,0
2007-07-03,18.275,18.468,18.216,18.435,2066880,0
2007-07-05,18.803,19.022,18.659,18.998,6144572,0
2007-07-06,19.04,19.527,19.031,19.383,4676136,0
2007-07-09,19.585,19.752,19.182,19.208,3948512,0
2007-07-10,19.022,19.282,18.856,18.904,2588337,0
2007-07-11,19.544,19.744,19.273,19.432,5480957,0
2007-07-12,19.626,20.079,19.626,20.004,4073294,0
2007-07-13,20.061,20.204,19.776,20.061,2895483,0
2007-07-16,19.996,20.021,19.561,19.837,4074024,0
2007-07-17,19.793,20.164,19.768,19.937,2816305,0
2007-07-18,19.886,20.28,19.768,20.264,3500192,0
2007-07-19,19.937,20.348,19.854,20.004,4266589,0
2007-07-20,19.937,20.39,19.577,19.945,4975406,0
2007-07-23,20.156,20.264,18.989,19.333,5591495,0
2007-07-24,19.81,20.836,19.273,19.508,11630513,0
2007-07-25,19.676,19.953,18.536,18.811,8890608,0
2007-07-26,18.435,18.88,17.167,17.637,9466810,0
2007-07-27,17.586,18.167,17.343,17.42,8021849,0
2007-07-30,17.437,17.806,17.42,17.738,5879182,0
2007-07-31,18.149,18.384,17.553,17.553,7059241,0
2007-08-01,17.456,17.889,17.366,17.672,7057856,0
2007-08-02,17.688,17.965,17.621,17.747,5595145,0
2007-08-03,17.645,17.806,16.605,16.723,6589966,0
2007-08-06,16.706,16.898,16.136,16.662,5546335,0
2007-08-07,16.513,16.723,16.101,16.463,4315801,0
2007-08-08,16.732,17.167,16.363,16.573,5382259,0
2007-08-09,16.312,16.338,14.574,15.599,8869683,0
2007-08-10,15.204,16.404,14.717,15.96,11889636,0
2007-08-13,16.276,16.58,16.127,16.294,4830489,0
2007-08-14,16.404,16.547,15.918,16.026,4496976,0
2007-08-15,15.935,16.003,15.316,15.322,4673232,0
2007-08-16,15.079,15.388,14.082,15.171,8180450,0
2007-08-17,15.489,15.918,15.228,15.708,4973960,0
2007-08-20,15.782,16.136,15.514,15.909,3003299,0
2007-08-21,15.918,16.505,15.725,16.163,2947185,0
2007-08-22,16.42,17.359,16.404,17.253,3797558,0
2007-08-23,17.375,17.696,16.958,17.287,4718239,0
2007-08-24,17.796,18.944,17.714,18.643,6685763,0
2007-08-27,18.493,18.509,18.005,18.124,2606131,0
2007-08-28,17.998,18.015,17.219,17.278,3127842,0
2007-08-29,17.375,17.822,17.185,17.672,2797541,0
2007-08-30,17.504,18.216,17.296,17.873,4053925,0
2007-08-31,18.049,18.401,17.925,18.167,3204233,0
2007-09-04,18.015,18.452,17.604,18.232,3442904,0
2007-09-05,18.544,18.544,17.822,18.352,5149951,0
2007-09-06,18.435,18.677,18.158,18.41,3219725,0
2007-09-07,18.257,18.393,18.015,18.074,2676610,0
2007-09-10,18.149,18.284,17.326,17.465,3365848,0
2007-09-11,17.595,18.176,17.486,17.99,3083850,0
2007-09-12,17.688,18.005,17.42,17.504,3188889,0
2007-09-13,17.654,18.232,17.553,17.982,2643986,0
2007-09-14,17.756,18.384,17.637,18.225,1974749,0
2007-09-17,18.09,18.275,17.88,17.956,2102603,0
2007-09-18,18.115,18.803,17.586,18.72,3958534,0
2007-09-19,18.944,19.45,18.897,19.047,3493432,0
2007-09-20,19.096,19.458,19.006,19.182,2879651,0
2007-09-21,19.375,19.744,19.291,19.383,5063602,0
2007-09-24,19.483,19.561,18.803,18.888,2860899,0
2007-09-25,18.72,19.255,18.375,19.208,2444193,0
2007-09-26,19.391,19.793,19.189,19.282,3148649,0
2007-09-27,19.391,20.271,19.31,19.667,2309855,0
2007-09-28,19.641,19.895,19.517,19.577,2357497,0
2007-10-01,19.517,20.012,19.491,19.877,2175696,0
2007-10-02,20.197,20.642,19.837,19.971,3865347,0
2007-10-03,19.937,19.937,19.174,19.232,3259460,0
2007-10-04,18.936,19.406,18.62,18.711,2968817,0
2007-10-05,18.864,19.105,18.578,18.98,3239016,0
2007-10-08,18.88,19.491,18.785,19.105,2964099,0
2007-10-09,19.224,20.204,19.182,20.079,3535960,0
2007-10-10,19.846,20.33,19.686,19.86,2975658,0
2007-10-11,19.953,20.617,19.015,19.476,3721798,0
2007-10-12,19.174,19.416,18.972,19.282,2624341,0
2007-10-15,19.264,19.633,18.936,19.224,5087454,0
2007-10-16,19.138,19.247,18.652,18.82,3275756,0
2007-10-17,18.627,20.459,18.248,20.221,12938166,0
2007-10-18,20.105,21.639,19.945,21.187,10665016,0
2007-10-19,21.155,21.431,20.408,20.432,6869660,0
2007-10-22,20.19,21.96,19.45,21.422,8930070,0
2007-10-23,21.772,22.495,21.323,21.601,5801713,0
2007-10-24,21.505,21.859,21.069,21.79,6811714,0
2007-10-25,21.925,23.032,21.514,22.636,9752853,0
2007-10-26,22.872,23.217,22.43,22.975,6203823,0
2007-10-29,22.611,23.201,22.403,22.849,10863025,0
2007-10-30,22.529,22.748,21.841,21.917,5549711,0
2007-10-31,22.026,22.478,21.893,22.311,3774251,0
2007-11-01,21.999,22.192,21.323,21.396,4089942,0
2007-11-02,21.449,22.259,21.155,21.7,4086234,0
2007-11-05,21.28,21.546,20.66,21.086,2926112,0
2007-11-06,21.244,22.237,20.919,22.183,3274938,0
2007-11-07,21.876,21.925,21.297,21.422,3386838,0
2007-11-08,21.758,22.11,20.885,21.75,4211948,0
2007-11-09,21.457,21.529,20.75,20.784,4581881,0
2007-11-12,20.459,20.724,19.499,19.616,7215739,0
2007-11-13,19.727,20.441,19.351,20.372,4224789,0
2007-11-14,20.583,21.37,20.548,20.868,3688474,0
2007-11-15,20.642,20.844,19.953,20.432,6702514,0
2007-11-16,20.54,20.943,20.147,20.69,11879456,0
2007-11-19,20.496,20.759,20.037,20.482,7429313,0
2007-11-20,20.626,21.323,20.459,20.759,6021981,0
2007-11-21,20.364,20.634,19.895,20.33,3426680,0
2007-11-23,20.496,20.698,20.348,20.617,1565260,0
2007-11-26,20.556,20.69,19.793,19.793,3807324,0
2007-11-27,19.819,20.482,19.468,20.03,4761007,0
2007-11-28,20.164,21.262,19.911,21.146,3289314,0
2007-11-29,21.228,22.007,20.759,21.582,7924627,0
2007-11-30,21.673,22.18,21.011,21.086,6397343,0
2007-12-03,21.094,21.497,20.868,21.12,3262759,0
2007-12-04,20.959,21.103,20.617,20.844,3038051,0
2007-12-05,21.044,21.289,20.475,21.244,4813826,0
2007-12-06,21.17,22.841,21.17,22.841,5008334,0
2007-12-07,23.018,23.454,22.597,23.217,3902171,0
2007-12-10,23.073,23.508,23.073,23.359,3102064,0
2007-12-11,23.367,23.479,22.379,22.487,3525416,0
2007-12-12,22.627,23.536,22.572,23.31,5439931,0
2007-12-13,23.16,23.376,22.611,23.31,4758278,0
2007-12-14,23.217,23.217,22.611,22.906,4058467,0
2007-12-17,22.636,22.797,21.591,21.591,6327245,0
2007-12-18,21.833,21.934,21.052,21.781,4556028,0
2007-12-19,21.772,22.311,21.639,21.952,3467374,0
2007-12-20,22.136,22.958,21.9,22.95,6115643,0
2007-12-21,23.057,24.333,22.881,23.94,15587588,0
2007-12-24,24.107,25.08,24.025,24.714,2039167,0
2007-12-26,24.616,25.625,24.467,25.324,4639010,0
2007-12-27,25.407,25.735,25.071,25.157,3300925,0
2007-12-28,25.474,25.727,25.165,25.365,2429695,0
2007-12-31,25.491,25.491,24.66,24.997,2342427,0
2008-01-02,25.349,25.516,23.962,24.317,6346355,0
2008-01-03,24.333,24.641,23.713,23.956,4249629,0
2008-01-04,23.694,23.873,23.032,23.303,4993131,0
2008-01-07,23.073,23.454,22.035,22.691,4840351,0
2008-01-08,23.057,23.226,21.867,21.867,5420883,0
2008-01-09,21.673,22.287,21.253,22.18,4591659,0
2008-01-10,21.876,23.116,21.529,22.771,6099880,0
2008-01-11,22.636,22.815,22.069,22.311,3578642,0
2008-01-14,22.563,23.493,22.311,23.359,3267646,0
2008-01-15,23.001,23.001,22.043,22.269,4141403,0
2008-01-16,22.043,22.582,21.194,21.37,6095043,0
2008-01-17,21.555,21.718,19.686,19.759,7278239,0
2008-01-18,20.096,20.496,19.552,20.381,7027067,0
2008-01-22,19.208,20.39,17.837,20.004,7646876,0
2008-01-23,19.166,20.004,17.738,19.317,10269874,0
2008-01-24,19.423,21.859,18.98,21.505,8260183,0
2008-01-25,21.917,22.529,21.262,21.582,4502953,0
2008-01-28,21.155,22.388,21.078,22.192,4524913,0
2008-01-29,21.815,23.462,21.664,22.143,5166548,0
2008-01-30,22.278,22.7,21.681,22.026,3309966,0
2008-01-31,21.564,22.237,21.052,21.876,5222482,0
2008-02-01,22.152,22.654,21.69,22.084,6136198,0
2008-02-04,21.952,22.084,21.211,21.413,4150196,0
2008-02-05,20.868,21.069,20.514,20.617,3087818,0
2008-02-06,20.323,21.018,20.323,20.459,3813984,0
2008-02-07,20.33,21.111,19.903,20.894,4589176,0
2008-02-08,20.959,21.601,20.489,21.355,5534378,0
2008-02-11,21.378,21.952,21.28,21.952,3485314,0
2008-02-12,22.05,22.487,21.564,21.742,4930165,0
2008-02-13,22.127,22.582,21.622,22.548,3290881,0
2008-02-14,22.645,23.454,22.251,23.134,4720399,0
2008-02-15,22.942,23.057,22.354,22.815,4155405,0
2008-02-19,23.579,24.83,23.493,24.274,5064262,0
2008-02-20,24.025,25.157,23.753,25.097,5304738,0
2008-02-21,25.097,25.524,24.51,24.536,5789203,0
2008-02-22,24.769,25.727,24.191,25.668,4950594,0
2008-02-25,25.593,26.255,25.089,25.97,4600193,0
2008-02-26,25.231,26.01,25.231,25.625,4557985,0
2008-02-27,25.55,25.701,25.046,25.365,4327725,0
2008-02-28,25.416,26.474,25.097,26.01,4664194,0
2008-02-29,25.677,25.677,24.351,24.441,5062577,0
2008-03-03,24.51,25.416,24.51,25.34,5169693,0
2008-03-04,25.122,26.356,24.593,25.273,5799569,0
2008-03-05,25.686,26.926,25.593,26.69,5827910,0
2008-03-06,26.733,26.874,26.089,26.097,4721461,0
2008-03-07,25.928,26.6,24.945,25.389,5865265,0
2008-03-10,25.498,25.498,24.217,24.266,5731121,0
2008-03-11,25.214,26.374,24.981,26.33,5118044,0
2008-03-12,26.374,27.805,26.16,27.336,9343184,0
2008-03-13,26.883,28.872,26.683,28.612,7506088,0
2008-03-14,28.914,29.199,27.796,28.369,9220853,0
2008-03-17,27.674,28.698,27.254,28.16,6524686,0
2008-03-18,28.578,29.603,28.362,29.595,7842447,0
2008-03-19,29.528,29.578,26.899,26.917,5740041,0
2008-03-20,26.952,28.193,26.474,27.59,8169290,0
2008-03-24,27.796,28.958,27.748,28.312,4809953,0
2008-03-25,28.815,29.174,28.513,28.688,4510642,0
2008-03-26,28.992,29.158,28.336,28.866,5015077,0
2008-03-27,28.412,28.655,27.52,27.529,3466552,0
2008-03-28,27.965,28.436,27.7,28.294,5734247,0
2008-03-31,28.327,28.723,27.186,27.724,3830183,0
2008-04-01,28.109,28.922,27.085,28.831,4463776,0
2008-04-02,28.999,29.308,28.051,28.445,4109854,0
2008-04-03,28.419,29.325,28.16,28.78,5013815,0
2008-04-04,29.244,30.744,29.007,30.148,6780444,0
2008-04-07,31.399,32.497,31.005,31.363,9347298,0
2008-04-08,30.811,32.16,30.727,30.979,6162093,0
2008-04-09,31.231,31.363,29.368,29.477,4717392,0
2008-04-10,29.377,30.493,29.007,30.383,4588329,0
2008-04-11,29.99,30.272,29.41,29.568,3506257,0
2008-04-14,29.477,29.956,28.823,29.007,3171230,0
2008-04-15,29.218,29.964,28.673,29.401,4282496,0
2008-04-16,30.201,31.871,29.879,31.482,4993326,0
2008-04-17,30.458,31.423,29.796,30.635,5139375,0
2008-04-18,31.533,32.004,30.367,31.785,4517592,0
2008-04-21,32.632,32.759,31.138,31.734,5054415,0
2008-04-22,32.934,32.934,30.844,31.147,6480920,0
2008-04-23,30.458,30.6,29.578,29.839,7044065,0
2008-04-24,30.138,30.138,28.578,29.048,5173349,0
2008-04-25,29.109,31.012,29.048,30.879,5287281,0
2008-04-28,30.92,31.046,29.939,30.442,3040477,0
2008-04-29,29.912,30.357,28.914,29.03,3508461,0
2008-04-30,29.359,29.771,28.985,29.244,6250346,0
2008-05-01,28.906,29.007,27.439,28.555,5947307,0
2008-05-02,28.707,29.813,28.638,29.292,5332960,0
2008-05-05,29.284,30.669,29.218,30.526,3833068,0
2008-05-06,30.309,31.13,30.256,30.821,4407543,0
2008-05-07,30.811,30.836,29.444,29.595,4302538,0
2008-05-08,30.099,30.367,29.494,30.35,4701597,0
2008-05-09,29.855,29.956,28.218,28.94,5671661,0
2008-05-12,28.94,29.368,28.385,29.174,4118700,0
2008-05-13,29.024,30.056,28.629,29.982,3691217,0
2008-05-14,30.334,30.334,28.84,28.931,4281349,0
2008-05-15,29.235,30.561,29.208,30.517,6554941,0
2008-05-16,31.021,31.936,30.736,31.819,7126286,0
2008-05-19,31.977,33.043,31.299,31.682,6312260,0
2008-05-20,31.171,31.862,30.71,31.75,6692431,0
2008-05-21,31.884,32.08,30.779,30.836,5853658,0
2008-05-22,30.821,32.473,30.6,31.257,7835827,0
2008-05-23,31.046,31.257,29.3,30.114,5083188,0
2008-05-27,30.299,30.401,28.958,29.41,5799639,0
2008-05-28,29.519,30.072,29.024,30.063,8033190,0
2008-05-29,30.123,30.183,28.555,28.771,5467325,0
2008-05-30,28.931,30.408,28.931,30.29,10215957,0
2008-06-02,30.263,30.879,29.444,29.711,4236832,0
2008-06-03,30.201,31.171,29.251,29.948,5725470,0
2008-06-04,29.68,30.971,29.393,30.442,7511012,0
2008-06-05,31.147,32.01,30.677,31.961,8031913,0
2008-06-06,31.969,33.195,31.794,31.893,5627003,0
2008-06-09,31.952,32.85,31.893,32.7,4088619,0
2008-06-10,32.203,32.312,31.147,31.691,4632027,0
2008-06-11,31.853,32.304,31.005,31.097,4158595,0
2008-06-12,31.299,31.986,30.6,30.836,5484183,0
2008-06-13,31.952,33.513,31.642,33.118,9278554,0
2008-06-16,33.267,33.513,32.741,33.018,4649332,0
2008-06-17,33.704,33.983,32.85,33.002,4235343,0
2008-06-18,33.085,33.312,32.271,32.859,3671411,0
2008-06-19,33.195,34.201,32.868,34.126,6046873,0
2008-06-20,33.731,34.218,32.482,32.64,5070840,0
2008-06-23,32.782,33.924,32.709,33.522,3426723,0
2008-06-24,34.042,34.333,33.043,33.64,4366246,0
2008-06-25,33.321,33.942,32.071,33.451,4628756,0
2008-06-26,33.337,33.437,31.34,31.759,6691630,0
2008-06-27,31.776,32.665,31.524,32.231,5903866,0
2008-06-30,32.514,33.374,32.514,32.782,3461355,0
2008-07-01,32.447,32.447,31.062,31.961,6064224,0
2008-07-02,32.004,32.222,28.57,28.707,11106921,0
2008-07-03,28.294,29.284,27.237,27.941,4255185,0
2008-07-07,27.998,29.118,27.213,27.824,4522232,0
2008-07-08,27.824,27.824,25.458,26.6,8083496,0
2008-07-09,28.076,29.711,27.529,27.85,7843414,0
2008-07-10,27.858,28.319,26.482,28.007,6709173,0
2008-07-11,28.698,29.401,27.406,29.1,6342282,0
2008-07-14,29.3,29.762,27.833,28.327,4429270,0
2008-07-15,27.665,28.094,26.356,26.987,4938369,0
2008-07-16,27.027,27.78,26.044,27.748,5608779,0
2008-07-17,26.866,27.683,25.247,26.089,6506956,0
2008-07-18,26.089,27.481,25.801,25.894,5031182,0
2008-07-21,26.43,27.674,25.81,27.656,5196057,0
2008-07-22,29.03,29.284,25.827,27.772,10561086,0
2008-07-23,27.78,28.151,25.928,26.43,7960835,0
2008-07-24,25.18,26.01,24.518,24.601,8454115,0
2008-07-25,25.149,25.845,24.569,25.416,7060160,0
2008-07-28,25.793,26.506,25.308,25.398,5194353,0
2008-07-29,26.557,27.085,26.16,26.648,7509621,0
2008-07-30,26.944,28.143,26.89,28.143,5930353,0
2008-07-31,27.646,27.646,26.194,26.583,6332392,0
2008-08-01,26.515,26.742,25.149,25.196,5003387,0
2008-08-04,25.131,25.349,22.597,22.771,8394991,0
2008-08-05,22.95,23.703,22.495,23.325,7473275,0
2008-08-06,23.394,24.367,23.286,24.107,4671746,0
2008-08-07,24.25,24.417,23.191,23.518,4088724,0
2008-08-08,24.025,24.025,21.9,22.21,6026414,0
2008-08-11,22.741,22.741,20.617,20.951,8333577,0
2008-08-12,21.228,21.33,19.86,20.28,10207767,0
2008-08-13,20.348,21.815,20.314,21.69,6565463,0
2008-08-14,21.396,21.772,20.707,21.413,5368331,0
2008-08-15,20.977,21.271,20.642,20.836,4316102,0
2008-08-18,21.028,21.497,20.348,20.767,5552153,0
2008-08-19,20.489,21.413,20.381,21.17,8231964,0
2008-08-20,21.396,21.859,20.732,21.742,6417665,0
2008-08-21,21.943,21.985,21.179,21.591,4697693,0
2008-08-22,21.337,21.521,20.684,21.388,5818330,0
2008-08-25,21.289,21.378,19.406,19.626,9945641,0
2008-08-26,19.601,20.096,19.31,20.004,7528136,0
2008-08-27,20.164,20.943,20.164,20.741,4615168,0
2008-08-28,20.75,21.187,20.556,21.094,3941212,0
2008-08-29,20.767,21.37,20.698,20.836,3605358,0
2008-09-02,20.33,20.33,18.888,19.065,7011259,0
2008-09-03,19.114,19.273,17.873,18.352,8426775,0
2008-09-04,18.659,18.963,17.456,17.829,10383229,0
2008-09-05,17.621,18.659,17.278,18.527,10007109,0
2008-09-08,18.803,19.166,17.403,17.52,11373315,0
2008-09-09,17.319,17.359,15.823,15.85,12513527,0
2008-09-10,16.026,18.318,16.026,17.915,14406903,0
2008-09-11,17.175,18.401,16.732,18.074,8019886,0
2008-09-12,18.049,19.375,17.974,19.182,6388195,0
2008-09-15,18.142,18.544,17.044,17.131,9426286,0
2008-09-16,16.915,18.57,16.573,18.384,9634599,0
2008-09-17,17.934,17.982,16.363,16.991,9729268,0
2008-09-18,17.504,17.94,16.221,17.772,11229949,0
2008-09-19,18.401,19.105,16.906,18.668,10709428,0
2008-09-22,18.518,18.88,17.629,17.738,6667923,0
2008-09-23,18.167,18.275,17.311,17.604,7841479,0
2008-09-24,17.226,18.098,17.226,17.57,6704317,0
2008-09-25,17.621,17.99,17.296,17.403,5894982,0
2008-09-26,16.689,16.882,16.058,16.497,4844450,0
2008-09-29,15.894,15.902,12.98,13.474,10980398,0
2008-09-30,13.793,14.442,13.309,14.341,7030590,0
2008-10-01,14.216,14.216,13.048,13.358,7924163,0
2008-10-02,13.232,13.232,10.909,10.917,12278173,0
2008-10-03,10.909,11.487,10.027,10.17,16526308,0
2008-10-06,9.0206,9.522,8.0552,9.3155,17712379,0
2008-10-07,9.649,9.793,8.0888,8.1391,12640083,0
2008-10-08,7.8874,8.7518,7.1576,7.9797,20403879,0
2008-10-09,8.0972,8.3825,6.9643,7.1156,14279590,0
2008-10-10,6.6118,7.3337,5.7561,6.4779,18186531,0
2008-10-13,7.3839,7.9544,6.7633,7.8707,11182812,0
2008-10-14,8.3991,8.5335,7.2998,7.5097,18207821,0
2008-10-15,7.4596,7.4677,6.0919,6.1505,9616255,0
2008-10-16,6.6709,7.7784,6.4609,7.5434,24685442,0
2008-10-17,7.149,8.2819,6.9224,7.342,15360098,0
2008-10-20,7.728,8.5585,7.4763,8.5504,15689232,0
2008-10-21,8.2397,9.709,8.0888,9.0123,22695723,0
2008-10-22,8.6595,8.7684,7.5015,7.9376,14374098,0
2008-10-23,7.9212,8.3744,7.2917,7.8958,15081184,0
2008-10-24,6.9898,8.5504,6.9224,8.0469,13059251,0
2008-10-27,8.2313,8.6342,7.451,7.451,9408813,0
2008-10-28,7.9212,8.4666,7.0566,8.4495,12748138,0
2008-10-29,8.3489,9.709,8.2064,9.3553,14631561,0
2008-10-30,9.977,10.255,9.0941,10.02,11362399,0
2008-10-31,9.767,10.092,9.1722,10.003,15383680,0
2008-11-03,9.985,10.101,9.4066,9.682,8578846,0
2008-11-04,9.893,10.772,9.784,10.447,12066405,0
2008-11-05,10.118,10.211,8.6259,8.693,10641503,0
2008-11-06,8.5335,8.6427,7.8623,7.8707,9321569,0
2008-11-07,7.9965,8.2901,7.6608,7.9882,6681872,0
2008-11-10,8.6595,8.8446,7.7614,7.9042,4540394,0
2008-11-11,7.6775,7.9965,7.342,7.6694,5072494,0
2008-11-12,7.4763,7.552,6.4107,6.419,9843305,0
2008-11-13,6.5867,7.4763,6.1338,7.451,9531969,0
2008-11-14,7.1576,7.4763,6.6709,6.8134,8720812,0
2008-11-17,6.5867,6.788,6.2682,6.4356,6855671,0
2008-11-18,6.5532,6.7127,5.8986,6.1086,7101355,0
2008-11-19,6.1086,6.2091,5.3032,5.3032,7372928,0
2008-11-20,5.244,5.2864,4.3464,4.3885,12136104,0
2008-11-21,4.7912,5.1352,4.4808,5.1184,10768607,0
2008-11-24,5.3114,5.7898,5.2775,5.6388,8342507,0
2008-11-25,5.8653,6.4779,5.6218,6.2764,15619791,0
2008-11-26,6.0079,6.9559,5.9826,6.9559,6570797,0
2008-11-28,6.7633,6.9392,6.6709,6.9308,2369112,0
2008-12-01,6.5449,6.7127,5.7057,5.7141,5530785,0
2008-12-02,5.8736,6.117,5.6808,5.9661,9842819,0
2008-12-03,5.7561,5.9993,5.4877,5.9661,7782307,0
2008-12-04,5.8317,6.4107,5.6722,6.0582,9926264,0
2008-12-05,5.8483,6.8721,5.8317,6.8387,10315435,0
2008-12-08,7.56,8.5335,7.552,8.3991,15535387,0
2008-12-09,8.0803,9.0941,7.9376,8.2733,12928635,0
2008-12-10,8.6509,9.592,8.4748,9.522,15212499,0
2008-12-11,9.424,9.977,8.853,9.0372,19213160,0
2008-12-12,8.114,9.682,7.9713,9.4319,11309379,0
2008-12-15,9.558,10.162,8.9867,9.0703,11867117,0
2008-12-16,9.1808,9.857,8.9781,9.834,10614328,0
2008-12-17,9.673,11.12,9.4821,10.73,13736661,0
2008-12-18,11.084,11.235,9.917,10.044,12559848,0
2008-12-19,10.246,10.388,9.709,9.834,11925638,0
2008-12-22,9.826,10.144,8.3572,8.693,9382324,0
2008-12-23,8.7847,8.9781,8.5752,8.8691,6573820,0
2008-12-24,8.9447,8.9961,8.5752,8.886,1599991,0
2008-12-26,8.9184,9.1126,8.693,9.0618,1856266,0
2008-12-29,8.9531,9.2128,8.6006,8.7097,3709054,0
2008-12-30,8.6509,9.2291,8.6509,9.2291,3149708,0
2008-12-31,9.1376,9.592,8.9615,9.3799,4104472,0
2009-01-02,9.6,10.422,9.4821,10.363,5908007,0
2009-01-05,10.17,10.816,10.069,10.708,8294138,0
2009-01-06,10.958,11.321,10.613,10.901,10414618,0
2009-01-07,10.925,11.11,10.354,10.723,9031667,0
2009-01-08,10.422,11.41,10.246,11.386,8387438,0
2009-01-09,11.386,11.41,10.455,10.463,5866684,0
2009-01-12,10.507,10.515,9.1974,9.2969,7873002,0
2009-01-13,9.2969,10.012,9.0456,9.893,7369234,0
2009-01-14,9.416,9.531,8.7015,8.9107,6611102,0
2009-01-15,8.9028,9.2128,8.1559,9.0857,10012718,0
2009-01-16,9.424,9.691,8.827,9.3799,7361328,0
2009-01-20,9.3066,9.416,8.5419,8.6175,5412950,0
2009-01-21,8.7847,9.4971,8.6427,9.4742,6255851,0
2009-01-22,9.0542,9.3888,8.7262,9.0941,6344033,0
2009-01-23,8.6427,9.4821,8.6006,9.1376,6682858,0
2009-01-26,9.0123,9.4821,8.391,8.5922,13380948,0
2009-01-27,9.2291,10.246,8.9531,9.884,18645527,0
2009-01-28,10.237,11.352,10.061,10.976,15588329,0
2009-01-29,10.639,10.702,9.842,9.935,11361410,0
2009-01-30,9.935,10.069,8.8186,8.9107,12377725,0
2009-02-02,8.7598,9.4662,8.6006,9.3155,10382209,0
2009-02-03,9.2378,10.044,9.2378,10.012,9829020,0
2009-02-04,10.246,10.658,10.003,10.118,9808131,0
2009-02-05,10.127,10.958,9.874,10.648,9966352,0
2009-02-06,10.555,11.748,10.481,11.571,10674282,0
2009-02-09,11.496,12.076,10.917,11.201,8273173,0
2009-02-10,10.901,11.646,10.188,10.279,9020460,0
2009-02-11,10.648,11.084,10.076,10.354,8769454,0
2009-02-12,10.035,10.63,9.819,10.613,8731118,0
2009-02-13,10.532,10.892,10.463,10.684,6808443,0
2009-02-17,10.076,10.11,9.1896,9.2553,9235688,0
2009-02-18,9.505,9.549,8.8106,8.9531,7514139,0
2009-02-19,9.1452,9.4498,8.7262,8.7598,7156370,0
2009-02-20,8.3991,8.9531,8.2064,8.794,10556785,0
2009-02-23,9.1547,9.2291,7.6104,7.6355,9160736,0
2009-02-24,7.686,8.0721,7.317,8.0219,9508907,0
2009-02-25,8.0888,8.0888,7.5182,7.6104,8202789,0
2009-02-26,7.8958,7.9713,7.2917,7.3252,6126619,0
2009-02-27,7.1576,7.4344,6.889,7.0065,11463372,0
2009-03-02,7.1992,7.2581,6.1422,6.2682,13282377,0
2009-03-03,6.4693,6.7799,6.3182,6.5532,9927704,0
2009-03-04,7.0399,7.7445,6.8387,7.5266,12230042,0
2009-03-05,7.149,7.1738,6.6622,6.7378,6685480,0
2009-03-06,6.8468,7.1323,6.377,6.6207,5630430,0
2009-03-09,6.5449,6.9141,6.4779,6.5532,4954980,0
2009-03-10,6.855,7.5097,6.7967,7.4763,8631817,0
2009-03-11,7.5434,7.6775,6.9224,7.1738,7940398,0
2009-03-12,5.8401,6.1086,4.9925,6.0833,40316417,0
2009-03-13,6.0833,6.1923,5.8317,6.0665,10811228,0
2009-03-16,6.0582,6.4021,5.9322,6.0582,7801872,0
2009-03-17,5.8736,5.8736,5.3866,5.7898,10704561,0
2009-03-18,5.7224,6.2593,5.563,6.2429,10550506,0
2009-03-19,6.6372,7.0313,6.5364,6.7463,15578103,0
2009-03-20,6.7127,6.855,6.1587,6.2847,9316089,0
2009-03-23,6.7127,6.9224,6.4107,6.9224,8613756,0
2009-03-24,6.5954,7.7952,6.5954,7.56,13380017,0
2009-03-25,7.7784,8.0385,7.2161,7.6189,14179864,0
2009-03-26,7.8537,8.307,7.8369,8.1728,13397666,0
2009-03-27,7.8874,8.2652,7.7445,7.8455,8680613,0
2009-03-30,7.2581,7.317,6.7212,6.9727,8977100,0
2009-03-31,7.1156,7.6775,6.9727,7.3925,8859477,0
2009-04-01,7.0484,7.6444,6.8638,7.5349,8782385,0
2009-04-02,8.0721,8.6006,7.9462,8.5169,11554493,0
2009-04-03,8.2901,9.0456,8.114,8.8776,9973910,0
2009-04-06,8.6342,8.6342,8.198,8.4244,7163269,0
2009-04-07,8.2064,8.2064,7.6022,7.7364,11068439,0
2009-04-08,7.812,8.2147,7.552,8.1892,7169916,0
2009-04-09,8.5419,9.1212,8.4579,8.9699,7420819,0
2009-04-13,8.6845,9.4971,8.4748,9.4408,9182673,0
2009-04-14,9.077,9.725,9.077,9.2718,8529983,0
2009-04-15,9.1547,9.6,9.0036,9.54,5448339,0
2009-04-16,9.874,10.092,9.371,9.917,8342406,0
2009-04-17,9.884,10.246,9.632,10.144,6257892,0
2009-04-20,9.3621,9.4066,8.9961,9.2049,9329810,0
2009-04-21,8.9867,9.776,8.9867,9.759,7416432,0
2009-04-22,9.624,10.38,9.513,10.02,9060786,0
2009-04-23,9.742,9.819,9.077,9.2049,14303824,0
2009-04-24,9.371,9.857,9.2718,9.673,10803680,0
2009-04-27,9.624,9.632,9.2205,9.3475,5253808,0
2009-04-28,9.1896,9.4971,8.853,9.3233,4999923,0
2009-04-29,9.2291,10.044,9.104,9.802,11205951,0
2009-04-30,10.012,10.772,9.909,10.447,10148578,0
2009-05-01,10.481,11.177,10.303,10.967,6299045,0
2009-05-04,11.077,11.814,11.077,11.798,8872071,0
2009-05-05,11.655,11.838,10.984,11.268,6835201,0
2009-05-06,11.596,11.823,11.077,11.329,9491632,0
2009-05-07,11.721,11.739,10.328,10.515,12274654,0
2009-05-08,10.984,11.36,10.658,11.144,8080610,0
2009-05-11,10.79,10.79,10.372,10.715,7246797,0
2009-05-12,10.772,10.883,10.127,10.578,5496774,0
2009-05-13,10.319,10.396,9.4408,9.4971,7622355,0
2009-05-14,9.576,9.874,9.1896,9.709,5866794,0
2009-05-15,9.917,10.012,9.4662,9.592,3324825,0
2009-05-18,9.759,10.708,9.691,10.702,7106945,0
2009-05-19,10.883,11.739,10.708,11.511,9515410,0
2009-05-20,11.748,12.461,11.721,11.814,8678567,0
2009-05-21,11.159,11.193,10.524,10.748,10409274,0
2009-05-22,11.059,11.596,10.857,11.261,7245362,0
2009-05-26,11.185,11.958,10.757,11.856,7741616,0
2009-05-27,11.73,12.702,11.713,12.149,10093110,0
2009-05-28,12.284,12.57,11.898,12.445,6041541,0
2009-05-29,12.771,12.846,12.201,12.537,9026626,0
2009-06-01,13.25,13.561,13.014,13.392,9328858,0
2009-06-02,13.291,13.481,12.897,13.081,8340734,0
2009-06-03,11.907,12.275,11.394,11.774,13351646,0
2009-06-04,11.588,12.587,11.394,12.453,41779001,0
2009-06-05,12.746,12.746,11.748,12.394,14119944,0
2009-06-08,12.167,12.579,11.814,12.445,12381758,0
2009-06-09,12.57,13.241,12.546,13.09,14414345,0
2009-06-10,13.46,13.643,12.879,13.4,13610092,0
2009-06-11,13.481,13.828,13.055,13.643,15395483,0
2009-06-12,13.694,13.995,13.132,13.561,15767147,0
2009-06-15,12.989,13.038,12.141,12.79,13203574,0
2009-06-16,13.3,13.745,12.509,12.806,18193457,0
2009-06-17,12.798,13.141,12.193,12.806,13045118,0
2009-06-18,12.695,13.141,12.376,12.806,8645701,0
2009-06-19,13.055,13.384,12.897,12.957,12248190,0
2009-06-22,12.737,12.755,11.571,11.571,11485617,0
2009-06-23,11.663,12.176,11.454,12.041,10081855,0
2009-06-24,12.376,12.964,12.234,12.57,12219753,0
2009-06-25,12.311,12.822,12.115,12.755,9256837,0
2009-06-26,12.509,13.367,12.485,13.008,13787650,0
2009-06-29,13.108,13.215,12.661,12.727,7255448,0
2009-06-30,12.644,12.806,12.141,12.418,10619294,0
2009-07-01,12.613,12.98,12.266,12.32,8240103,0
2009-07-02,12.059,12.32,11.856,12.032,6086883,0
2009-07-06,11.748,11.748,10.967,11.136,11644293,0
2009-07-07,11.462,11.863,11.368,11.386,12465733,0
2009-07-08,11.402,11.596,10.43,10.857,13961429,0
2009-07-09,11.12,11.646,11.077,11.336,9948284,0
2009-07-10,11.209,11.554,11.009,11.462,9389913,0
2009-07-13,11.571,11.872,11.217,11.856,10284296,0
2009-07-14,12.275,12.418,12.032,12.201,8772846,0
2009-07-15,12.561,12.888,12.385,12.829,11684088,0
2009-07-16,13.181,13.66,13.008,13.474,14296389,0
2009-07-17,13.626,13.862,13.215,13.618,12648669,0
2009-07-20,13.678,14.121,13.527,14.082,10657621,0
2009-07-21,14.012,14.367,13.543,14.09,13281988,0
2009-07-22,13.728,13.927,13.527,13.711,10266655,0
2009-07-23,13.761,14.263,13.266,13.435,22029192,0
2009-07-24,13.443,13.978,13.358,13.745,11047186,0
2009-07-27,13.862,14.263,13.634,13.776,9873433,0
2009-07-28,13.577,14.382,13.561,14.271,13817649,0
2009-07-29,14.004,14.004,12.948,13.191,18522570,0
2009-07-30,13.57,14.048,13.426,13.527,12506844,0
2009-07-31,13.527,13.978,13.443,13.728,10492848,0
2009-08-03,14.406,14.909,14.254,14.767,10438645,0
2009-08-04,14.566,14.819,14.375,14.67,7925248,0
2009-08-05,14.708,14.928,14.289,14.877,9164962,0
2009-08-06,14.962,15.146,14.247,14.398,11117647,0
2009-08-07,14.482,14.937,14.358,14.692,9471430,0
2009-08-10,14.557,14.601,13.784,13.995,10944515,0
2009-08-11,13.871,13.968,13.316,13.535,8427651,0
2009-08-12,13.341,13.801,13.341,13.508,12264749,0
2009-08-13,13.906,14.254,13.57,14.254,11744375,0
2009-08-14,14.289,14.289,13.609,13.952,8178664,0
2009-08-17,13.258,13.384,12.921,13.123,8761274,0
2009-08-18,13.215,13.753,13.063,13.694,7638827,0
2009-08-19,13.282,13.609,13.181,13.499,7269751,0
2009-08-20,13.543,13.995,13.417,13.922,6468947,0
2009-08-21,14.146,14.349,14.048,14.198,7029697,0
2009-08-24,14.474,14.625,14.263,14.324,5773300,0
2009-08-25,14.474,14.557,13.89,14.012,6507939,0
2009-08-26,13.845,14.065,13.46,13.618,8583834,0
2009-08-27,13.618,13.862,13.223,13.82,8986819,0
2009-08-28,14.056,14.432,13.82,14.367,9802505,0
2009-08-31,13.871,14.082,13.776,13.89,9760252,0
2009-09-01,13.769,14.24,13.3,13.349,11502010,0
2009-09-02,13.324,13.694,13.181,13.266,8539627,0
2009-09-03,13.49,13.694,13.282,13.577,6593996,0
2009-09-04,13.686,13.968,13.384,13.952,6465148,0
2009-09-08,14.279,14.517,14.216,14.482,9147901,0
2009-09-09,14.508,14.724,14.279,14.491,8052007,0
2009-09-10,14.423,15.002,14.19,14.985,8406125,0
2009-09-11,15.272,15.289,14.154,14.382,15780876,0
2009-09-14,14.121,14.608,13.89,14.549,10855514,0
2009-09-15,14.146,14.919,14.146,14.75,11431560,0
2009-09-16,14.937,15.289,14.828,15.002,9566005,0
2009-09-17,14.993,15.573,14.859,14.893,9569870,0
2009-09-18,15.019,15.138,14.54,14.977,13499694,0
2009-09-21,14.557,14.819,14.442,14.759,5862709,0
2009-09-22,14.977,15.155,14.85,14.909,6825011,0
2009-09-23,14.893,15.028,14.5,14.533,7659696,0
2009-09-24,14.593,14.708,13.906,14.104,6958784,0
2009-09-25,14.048,14.198,13.728,13.935,6362367,0
2009-09-28,13.81,13.871,13.232,13.324,13569429,0
2009-09-29,13.392,13.634,13.25,13.316,10900827,0
2009-09-30,13.392,13.49,12.806,12.87,14711969,0
2009-10-01,12.957,13.031,12.302,12.328,10522464,0
2009-10-02,12.016,12.461,11.511,12.032,10445596,0
2009-10-05,12.167,12.737,12.068,12.652,8469381,0
2009-10-06,12.905,13.063,12.436,12.595,12098857,0
2009-10-07,12.629,12.921,12.501,12.78,6234796,0
2009-10-08,13.165,13.241,12.814,13.123,7842634,0
2009-10-09,13.014,13.149,12.771,12.98,4759901,0
2009-10-12,13.081,13.316,12.763,12.814,5302601,0
2009-10-13,12.763,12.989,12.604,12.957,5950769,0
2009-10-14,13.132,13.508,13.132,13.358,9964336,0
2009-10-15,13.141,13.585,13.081,13.543,7320630,0
2009-10-16,13.426,13.426,12.839,12.912,10159857,0
2009-10-19,13.038,13.141,12.679,12.855,12418211,0
2009-10-20,13.3,13.358,12.636,12.79,15486714,0
2009-10-21,12.727,13.333,12.652,12.921,10622920,0
2009-10-22,12.971,13.022,12.427,12.948,8822094,0
2009-10-23,12.989,13.123,12.501,12.613,6071200,0
2009-10-26,12.771,12.957,12.258,12.341,7256025,0
2009-10-27,12.275,12.418,11.838,12.041,12610754,0
2009-10-28,11.982,11.997,11.321,11.445,11619404,0
2009-10-29,11.832,11.997,11.663,11.705,11813386,0
2009-10-30,11.671,11.73,10.991,11.235,13598420,0
2009-11-02,11.344,11.757,10.967,11.313,13451085,0
2009-11-03,11.092,11.638,11,11.596,9963298,0
2009-11-04,11.766,12.041,11.496,11.547,9367753,0
2009-11-05,11.907,12.099,11.605,12.099,7666734,0
2009-11-06,11.847,12.311,11.58,11.814,6996234,0
2009-11-09,12.007,12.401,11.99,12.234,6143958,0
2009-11-10,12.167,12.302,11.958,12.193,4634121,0
2009-11-11,12.47,12.727,12.385,12.453,7874836,0
2009-11-12,12.622,12.806,12.336,12.385,7812609,0
2009-11-13,12.401,12.644,12.328,12.561,5345227,0
2009-11-16,12.755,13.223,12.746,13.099,9270357,0
2009-11-17,13.072,13.784,12.971,13.745,13467894,0
2009-11-18,13.845,14.113,13.669,13.943,11130870,0
2009-11-19,13.643,13.728,13.3,13.66,8242450,0
2009-11-20,13.46,13.643,13.275,13.553,7630818,0
2009-11-23,13.81,14.19,13.81,13.935,8538002,0
2009-11-24,13.871,14.02,13.601,13.952,5109808,0
2009-11-25,14.048,14.341,13.987,14.307,5989419,0
2009-11-27,13.626,14.129,13.49,13.961,3558829,0
2009-11-30,14.216,14.289,13.995,14.198,10470798,0
2009-12-01,14.414,14.985,14.375,14.633,10238097,0
2009-12-02,14.677,15.102,14.652,14.946,8989500,0
2009-12-03,15.046,15.095,14.652,14.677,6157984,0
2009-12-04,14.893,15.155,14.182,14.508,10425953,0
2009-12-07,14.526,14.909,14.474,14.692,4063650,0
2009-12-08,14.601,14.803,14.289,14.617,6612826,0
2009-12-09,14.617,15.497,14.574,15.433,10242748,0
2009-12-10,15.272,15.631,14.928,15.011,18215055,0
2009-12-11,15.011,15.345,15.011,15.289,8233699,0
2009-12-14,15.441,15.475,15.046,15.272,7001692,0
2009-12-15,15.339,15.339,15.037,15.086,5001106,0
2009-12-16,14.993,15.079,14.593,14.67,10223019,0
2009-12-17,14.474,14.828,14.432,14.482,6450781,0
2009-12-18,14.549,14.759,14.24,14.574,18679332,0
2009-12-21,14.642,14.985,14.442,14.828,7952351,0
2009-12-22,14.828,14.962,14.517,14.885,4393369,0
2009-12-23,14.985,15.228,14.859,15.204,4128213,0
2009-12-24,15.204,15.475,15.129,15.289,1283341,0
2009-12-28,15.489,15.521,15.046,15.146,4943131,0
2009-12-29,15.188,15.272,14.794,14.969,2344822,0
2009-12-30,14.819,15.019,14.67,14.969,3256095,0
2009-12-31,15.019,15.138,14.85,14.868,2602947,0
2010-01-04,15.245,15.521,15.138,15.345,4399500,0
2010-01-05,15.405,15.521,15.204,15.254,4079148,0
2010-01-06,15.281,16.454,15.281,16.363,10719725,0
2010-01-07,16.251,16.346,16.035,16.251,9209722,0
2010-01-08,16.555,17.101,16.413,16.94,14349917,0
2010-01-11,17.175,17.175,16.321,16.413,6752396,0
2010-01-12,16.085,16.243,15.717,16.01,6231099,0
2010-01-13,16.212,16.268,15.306,15.759,9352177,0
2010-01-14,15.725,15.867,15.179,15.466,9494866,0
2010-01-15,15.457,15.521,14.946,15.111,6156173,0
2010-01-19,15.322,15.396,14.985,15.086,5889614,0
2010-01-20,14.955,15.019,14.474,14.661,6622505,0
2010-01-21,14.617,14.75,13.952,14.012,10045049,0
2010-01-22,13.769,14.458,13.634,13.761,9840687,0
2010-01-25,14.082,14.307,13.57,13.678,6894041,0
2010-01-26,13.45,13.961,13.291,13.468,11858413,0
2010-01-27,13.417,13.81,13.09,13.443,7337006,0
2010-01-28,13.508,13.634,12.829,13.081,8673520,0
2010-01-29,13.215,13.553,12.636,12.737,10422065,0
2010-02-01,12.905,13.499,12.897,13.49,5687514,0
2010-02-02,13.711,13.82,13.282,13.728,6284144,0
2010-02-03,13.585,13.801,13.266,13.358,6869234,0
2010-02-04,12.652,12.971,12.341,12.409,12463659,0
2010-02-05,12.537,12.636,12.007,12.579,12352539,0
2010-02-08,12.528,12.755,12.123,12.461,13900858,0
2010-02-09,12.879,13.232,12.822,12.948,9570502,0
2010-02-10,12.905,12.989,12.501,12.636,8415416,0
2010-02-11,12.652,13.3,12.629,13.191,6467176,0
2010-02-12,12.921,13.585,12.798,13.392,7242775,0
2010-02-16,13.719,14.056,13.553,13.761,8600209,0
2010-02-17,13.81,13.845,13.435,13.609,7742033,0
2010-02-18,13.57,14.039,13.481,13.987,8240700,0
2010-02-19,13.922,14.231,13.845,14.039,7601238,0
2010-02-22,14.163,14.231,13.943,14.097,5562860,0
2010-02-23,13.927,14.012,13.349,13.499,7979449,0
2010-02-24,13.577,13.776,13.417,13.592,6101812,0
2010-02-25,13.165,13.561,13.022,13.508,7723362,0
2010-02-26,13.508,13.728,13.291,13.702,6051658,0
2010-03-01,13.761,14.082,13.634,13.995,5320274,0
2010-03-02,14.056,14.263,13.987,14.113,4952902,0
2010-03-03,14.19,14.652,14.19,14.289,6345624,0
2010-03-04,14.333,14.633,14.198,14.414,6631994,0
2010-03-05,14.617,14.828,14.557,14.708,4908967,0
2010-03-08,15.179,15.263,14.877,15.07,7407760,0
2010-03-09,14.937,15.171,14.684,14.877,8916496,0
2010-03-10,14.877,15.129,14.732,15.002,4776431,0
2010-03-11,14.701,14.985,14.54,14.909,5108747,0
2010-03-12,15.046,15.306,14.901,15.046,6140862,0
2010-03-15,14.962,15.011,14.732,14.946,3757351,0
2010-03-16,15.095,15.424,15.019,15.281,7396104,0
2010-03-17,15.372,15.433,15.079,15.086,6470282,0
2010-03-18,15.053,15.213,14.767,14.803,4467684,0
2010-03-19,14.811,14.919,14.474,14.593,5726489,0
2010-03-22,14.414,14.794,14.172,14.717,4276796,0
2010-03-23,14.901,15.102,14.593,15.102,3280444,0
2010-03-24,14.977,15.011,14.785,14.828,3915747,0
2010-03-25,15.046,15.102,14.358,14.432,4529295,0
2010-03-26,14.458,14.868,14.423,14.54,3529915,0
2010-03-29,14.625,15.053,14.593,14.85,3668619,0
2010-03-30,14.819,14.962,14.432,14.661,3466596,0
2010-03-31,14.566,14.776,14.491,14.661,4630820,0
2010-04-01,14.819,14.955,14.661,14.859,6873630,0
2010-04-05,15.011,15.466,15.002,15.466,5201494,0
2010-04-06,15.441,15.894,15.405,15.657,5450394,0
2010-04-07,15.665,15.708,14.919,15.146,8133783,0
2010-04-08,14.977,15.102,14.67,15.07,4445643,0
2010-04-09,15.12,15.228,14.844,15.028,3703604,0
2010-04-12,15.086,15.204,14.985,15.095,4262777,0
2010-04-13,15.002,15.22,14.919,14.969,2483940,0
2010-04-14,15.196,15.481,15.155,15.448,4852453,0
2010-04-15,15.354,15.448,15.028,15.102,3506329,0
2010-04-16,14.977,15.129,14.557,14.701,6248913,0
2010-04-19,14.583,14.828,14.271,14.701,8916141,0
2010-04-20,15.188,15.272,14.263,14.298,16676505,0
2010-04-21,14.406,14.406,13.753,13.943,14041754,0
2010-04-22,13.81,14.03,13.443,13.995,9489137,0
2010-04-23,14.02,14.073,13.861,14.047,6228460,0
2010-04-26,14.137,14.367,13.927,14.03,8374221,0
2010-04-27,13.871,13.927,13.333,13.358,9993385,0
2010-04-28,13.508,13.719,13.417,13.49,7458393,0
2010-04-29,13.618,13.652,13.309,13.543,7299263,0
2010-04-30,13.626,13.643,13.108,13.191,5782867,0
2010-05-03,13.367,13.443,12.905,13.198,5078872,0
2010-05-04,12.957,12.999,12.485,12.595,10821026,0
2010-05-05,12.328,13.282,12.167,12.98,10129485,0
2010-05-06,12.897,13.376,11.958,12.57,10484360,0
2010-05-07,12.546,12.879,12.024,12.477,10718293,0
2010-05-10,13.215,13.282,12.999,13.191,7285536,0
2010-05-11,12.98,13.158,12.661,12.661,8235611,0
2010-05-12,12.806,12.939,12.679,12.879,8493727,0
2010-05-13,13.123,13.784,12.912,13.324,12447236,0
2010-05-14,13.063,13.116,12.661,12.79,9969684,0
2010-05-17,12.912,12.921,12.123,12.47,10474428,0
2010-05-18,12.688,12.839,12.099,12.167,7924785,0
2010-05-19,12.024,12.25,11.791,12.016,11016362,0
2010-05-20,11.563,11.766,11.329,11.386,8107423,0
2010-05-21,11.167,11.798,11.159,11.757,8182322,0
2010-05-24,11.748,12.099,11.605,11.622,5821679,0
2010-05-25,11.159,11.856,11.009,11.838,9128496,0
2010-05-26,12.115,12.284,11.646,11.713,7468991,0
2010-05-27,12.076,12.546,11.99,12.537,5841114,0
2010-05-28,12.519,12.613,12.158,12.311,5049689,0
2010-06-01,12.123,12.401,11.622,11.628,5856634,0
2010-06-02,11.823,12.418,11.748,12.35,6550241,0
2010-06-03,12.436,12.537,12.167,12.445,9739195,0
2010-06-04,12.024,12.385,11.73,11.924,11668192,0
2010-06-07,11.958,12.115,11.428,11.856,13294795,0
2010-06-08,11.881,12.068,11.344,11.605,9241131,0
2010-06-09,11.807,12.032,11.505,11.547,5563477,0
2010-06-10,11.847,11.915,11.688,11.898,7696106,0
2010-06-11,11.688,12.007,11.646,11.982,4783379,0
2010-06-14,12.176,12.336,12.032,12.068,3366328,0
2010-06-15,12.115,12.436,11.838,12.358,7158292,0
2010-06-16,12.209,12.25,11.872,11.924,6912889,0
2010-06-17,11.697,11.856,11.479,11.638,8144816,0
2010-06-18,11.588,11.766,11.52,11.721,4996112,0
2010-06-21,12.123,12.284,11.739,11.838,9303779,0
2010-06-22,11.832,12.024,11.563,11.614,4545471,0
2010-06-23,11.638,11.958,11.313,11.838,7212357,0
2010-06-24,11.774,11.791,11.563,11.628,6881985,0
2010-06-25,11.646,11.863,11.479,11.814,3988244,0
2010-06-28,11.748,11.838,11.538,11.671,4598971,0
2010-06-29,11.41,11.462,11.051,11.11,8190389,0
2010-06-30,11.131,11.41,11.011,11.071,4939491,0
2010-07-01,11.128,11.268,10.816,11.027,7388128,0
2010-07-02,11.068,11.201,10.875,10.932,5459800,0
2010-07-06,11.177,11.596,11.177,11.304,6929802,0
2010-07-07,11.329,11.798,11.244,11.798,5948453,0
2010-07-08,11.888,12.176,11.563,12.149,6767085,0
2010-07-09,12.084,12.519,12.05,12.418,4946821,0
2010-07-12,12.367,12.367,12.024,12.201,5711912,0
2010-07-13,12.418,12.587,12.328,12.453,5478202,0
2010-07-14,12.409,12.57,12.217,12.336,4420654,0
2010-07-15,12.293,12.336,12.059,12.293,3041341,0
2010-07-16,12.225,12.336,11.856,11.924,2674863,0
2010-07-19,11.933,12.084,11.671,11.748,5317904,0
2010-07-20,11.53,12.041,11.496,11.974,11509343,0
2010-07-21,12.084,12.358,11.781,11.838,10100001,0
2010-07-22,12.007,12.32,11.982,12.266,5429764,0
2010-07-23,12.193,12.579,12.149,12.477,9433647,0
2010-07-26,12.477,12.78,12.341,12.579,7629002,0
2010-07-27,12.661,12.67,11.958,11.982,7416266,0
2010-07-28,11.99,12.149,11.888,12.024,4270936,0
2010-07-29,12.106,12.35,11.847,12.068,3695468,0
2010-07-30,11.872,12.106,11.807,12.016,3385902,0
2010-08-02,12.225,12.492,12.209,12.35,3224926,0
2010-08-03,12.275,12.485,12.201,12.225,2709007,0
2010-08-04,12.266,12.661,12.266,12.636,3625873,0
2010-08-05,12.492,12.636,12.47,12.537,2522125,0
2010-08-06,12.394,12.771,12.358,12.579,3046862,0
2010-08-09,12.652,12.746,12.436,12.636,2400442,0
2010-08-10,12.418,12.501,12.141,12.376,2831425,0
2010-08-11,12.059,12.076,11.588,11.614,3731168,0
2010-08-12,11.428,11.721,11.329,11.58,3151972,0
2010-08-13,11.671,11.679,11.454,11.487,2040645,0
2010-08-16,11.462,11.823,11.445,11.688,2574569,0
2010-08-17,11.888,12.242,11.766,12.032,3413828,0
2010-08-18,12.032,12.436,11.915,12.266,3736436,0
2010-08-19,12.167,12.492,11.933,12.123,3884376,0
2010-08-20,11.958,12.076,11.856,12.032,3206935,0
2010-08-23,12.115,12.123,11.721,11.721,2469197,0
2010-08-24,11.511,11.646,11.378,11.394,2907643,0
2010-08-25,11.304,11.588,11.077,11.554,3785177,0
2010-08-26,11.58,11.705,11.159,11.193,3015244,0
2010-08-27,11.313,11.628,11.144,11.605,2822963,0
2010-08-30,11.571,11.646,11.336,11.394,2376807,0
2010-08-31,11.37,11.7,11.346,11.473,2642535,0
2010-09-01,11.721,12.084,11.638,12.05,3564688,0
2010-09-02,12.059,12.184,11.814,12.184,1917167,0
2010-09-03,12.376,12.509,12.266,12.394,2650849,0
2010-09-07,12.385,12.546,12.225,12.284,4132830,0
2010-09-08,12.367,12.537,12.302,12.328,2618843,0
2010-09-09,12.501,12.546,11.99,12.141,3928309,0
2010-09-10,12.201,12.234,11.915,11.974,3389087,0
2010-09-13,12.242,12.32,12.05,12.193,4001069,0
2010-09-14,11.99,12.394,11.924,12.242,6488201,0
2010-09-15,12.115,12.35,11.997,12.341,7517014,0
2010-09-16,12.293,12.755,12.242,12.702,7779608,0
2010-09-17,12.989,13.081,12.509,12.595,6194409,0
2010-09-20,12.587,12.702,12.394,12.67,2659877,0
2010-09-21,12.492,12.587,12.05,12.25,6180434,0
2010-09-22,12.284,12.47,12.05,12.123,3425996,0
2010-09-23,11.915,12.115,11.823,12.024,3824556,0
2010-09-24,12.209,12.328,12.091,12.149,3959788,0
2010-09-27,12.132,12.209,11.982,12.041,4392557,0
2010-09-28,12.024,12.084,11.766,11.872,7298857,0
2010-09-29,11.781,11.948,11.688,11.856,7216271,0
2010-09-30,11.987,11.994,11.752,11.836,4665781,0
2010-10-01,12.016,12.358,11.966,12.284,7935570,0
2010-10-04,12.158,12.184,11.941,11.99,6624557,0
2010-10-05,12.209,12.284,11.997,12.024,8352355,0
2010-10-06,12.007,12.25,11.941,12.05,5856988,0
2010-10-07,12.141,12.176,11.863,12.024,3208398,0
2010-10-08,12.059,12.427,12.007,12.293,3698487,0
2010-10-11,12.293,12.485,12.184,12.258,2949191,0
2010-10-12,12.141,12.528,12.041,12.401,5836024,0
2010-10-13,12.509,12.595,12.35,12.385,3385739,0
2010-10-14,12.385,12.418,12.041,12.106,4820591,0
2010-10-15,12.266,12.302,11.807,12.041,4868405,0
2010-10-18,12.024,12.275,11.966,12.209,4146909,0
2010-10-19,11.966,12.084,11.721,11.791,5578154,0
2010-10-20,11.832,12.225,11.832,12.099,4385915,0
2010-10-21,12.167,12.184,11.814,12.041,7341560,0
2010-10-22,12.115,12.176,11.924,12.016,3197134,0
2010-10-25,12.141,12.394,12.024,12.225,4211021,0
2010-10-26,12.05,12.209,11.898,12.084,3878350,0
2010-10-27,11.958,12.149,11.791,12.132,4173799,0
2010-10-28,12.167,12.293,12.032,12.123,4131249,0
2010-10-29,12.056,12.354,12.056,12.202,4671630,0
2010-11-01,12.302,12.461,12.176,12.302,3997469,0
2010-11-02,12.47,12.771,12.453,12.629,5643239,0
2010-11-03,12.661,12.806,12.427,12.79,4867408,0
2010-11-04,13.008,13.316,12.912,13.198,5842604,0
2010-11-05,13.324,13.518,13.116,13.367,5291676,0
2010-11-08,13.282,13.45,12.989,13.384,4616428,0
2010-11-09,13.45,13.535,13.055,13.149,5098036,0
2010-11-10,13.09,13.376,12.897,13.376,4898204,0
2010-11-11,13.241,13.634,13.191,13.609,5900843,0
2010-11-12,13.443,13.508,13.232,13.341,3660241,0
2010-11-15,13.46,13.468,13.223,13.266,3736418,0
2010-11-16,13.108,13.165,12.897,13.055,5917746,0
2010-11-17,13.038,13.45,12.93,12.98,6273473,0
2010-11-18,13.149,13.443,13.149,13.3,3274400,0
2010-11-19,13.291,13.553,13.141,13.468,2818914,0
2010-11-22,13.324,13.561,13.132,13.481,4549534,0
2010-11-23,13.258,13.384,13.181,13.258,3703057,0
2010-11-24,13.341,13.527,13.149,13.223,4101427,0
2010-11-26,13.108,13.291,13.014,13.241,1518271,0
2010-11-29,13.123,13.3,12.888,13.258,4007356,0
2010-11-30,13.102,13.533,13.033,13.396,4799309,0
2010-12-01,13.577,13.801,13.535,13.728,3833661,0
2010-12-02,13.719,13.978,13.669,13.845,6220158,0
2010-12-03,13.81,13.913,13.678,13.828,5126830,0
2010-12-06,13.769,14.19,13.761,13.995,5770563,0
2010-12-07,14.223,14.39,14.004,14.039,5799534,0
2010-12-08,14.097,14.39,13.987,14.004,5734251,0
2010-12-09,14.137,14.333,13.913,14.056,5450360,0
2010-12-10,14.104,14.172,13.898,14.012,3540633,0
2010-12-13,14.279,14.375,14.154,14.19,4734970,0
2010-12-14,14.247,14.349,14.129,14.316,3897052,0
2010-12-15,14.279,14.423,14.207,14.307,4462894,0
2010-12-16,14.223,15.095,14.104,14.794,7518820,0
2010-12-17,14.776,15.272,14.741,15.179,10283885,0
2010-12-20,15.237,15.379,14.977,15.138,4881372,0
2010-12-21,15.138,15.297,14.977,15.289,4101294,0
2010-12-22,15.297,15.457,15.196,15.345,2416622,0
2010-12-23,15.372,15.433,15.245,15.297,2052200,0
2010-12-27,15.281,15.289,15.086,15.196,1451457,0
2010-12-28,15.179,15.345,15.146,15.196,1366301,0
2010-12-29,15.18,15.484,15.079,15.409,2462502,0
2010-12-30,15.356,15.637,15.356,15.462,2642605,0
2010-12-31,15.429,15.473,15.307,15.356,2764499,0
2011-01-03,15.475,15.699,15.448,15.564,4256481,0
2011-01-04,15.564,15.735,15.12,15.448,4518793,0
2011-01-05,15.339,15.782,15.297,15.648,3900655,0
2011-01-06,15.682,16.01,15.573,15.799,7083112,0
2011-01-07,15.799,16.235,15.657,15.75,7655252,0
2011-01-10,15.616,15.759,15.53,15.599,4918262,0
2011-01-11,15.648,15.894,15.648,15.867,3244941,0
2011-01-12,16.067,16.136,15.85,15.935,4300023,0
2011-01-13,15.902,16.076,15.592,15.648,3355013,0
2011-01-14,15.648,15.743,15.196,15.306,5509201,0
2011-01-18,15.372,15.557,15.345,15.548,6129532,0
2011-01-19,15.521,15.548,14.776,14.828,4591252,0
2011-01-20,14.642,15.053,14.633,15.053,5596435,0
2011-01-21,15.111,15.388,14.767,14.868,4638041,0
2011-01-24,14.955,15.316,14.54,15.171,7286708,0
2011-01-25,15.204,15.396,14.928,15.372,4058431,0
2011-01-26,15.396,16.018,15.388,15.968,6485156,0
2011-01-27,16.026,16.026,15.331,15.548,3911416,0
2011-01-28,15.657,15.759,15.079,15.179,4577113,0
2011-01-31,15.236,15.391,15.097,15.272,6596870,0
2011-02-01,15.322,15.682,15.254,15.631,6808033,0
2011-02-02,15.616,15.909,15.521,15.858,5154514,0
2011-02-03,15.867,15.926,15.607,15.875,4659390,0
2011-02-04,15.926,16.109,15.616,15.902,5689236,0
2011-02-07,15.951,16.155,15.926,16.01,4255964,0
2011-02-08,16.109,16.155,15.759,15.918,2524061,0
2011-02-09,15.791,15.944,15.631,15.75,4349770,0
2011-02-10,15.665,15.944,15.564,15.832,3764307,0
2011-02-11,15.75,15.807,15.514,15.791,3436262,0
2011-02-14,15.875,16.446,15.791,16.321,5060436,0
2011-02-15,16.429,16.689,16.276,16.355,3748562,0
2011-02-16,16.547,17.008,16.529,16.975,7212578,0
2011-02-18,17.27,17.366,16.89,16.966,3179730,0
2011-02-22,16.74,16.824,15.926,15.935,6212206,0
2011-02-23,16.003,16.136,15.228,15.548,5066237,0
2011-02-24,15.539,16.026,15.362,15.548,7188742,0
2011-02-25,15.708,15.743,15.388,15.457,3203971,0
2011-02-28,15.622,15.782,15.356,15.484,3325406,0
2011-03-01,15.582,15.638,14.905,14.958,4239210,0
2011-03-02,14.905,15.63,14.898,15.075,6749020,0
2011-03-03,15.26,15.598,15.024,15.573,4034661,0
2011-03-04,15.497,15.624,15.237,15.506,2972775,0
2011-03-07,15.592,15.599,15.061,15.188,5401492,0
2011-03-08,15.316,15.475,15.028,15.272,3543939,0
2011-03-09,15.171,15.281,14.684,15.228,6242789,0
2011-03-10,14.972,15.251,14.586,14.972,6368694,0
2011-03-11,15.099,15.759,15.099,15.563,4774541,0
2011-03-14,15.481,15.867,15.354,15.616,5247739,0
2011-03-15,15.129,15.489,14.732,15.339,5515071,0
2011-03-16,15.289,15.514,14.868,14.937,7055333,0
2011-03-17,15.234,15.386,15.117,15.251,4433327,0
2011-03-18,15.455,15.521,14.942,15.185,8750475,0
2011-03-21,15.412,15.431,15.135,15.26,3734048,0
2011-03-22,15.185,15.352,15.058,15.193,2110093,0
2011-03-23,15.211,15.799,15.135,15.538,3277484,0
2011-03-24,15.682,15.85,15.344,15.807,4478206,0
2011-03-25,15.859,16.279,15.767,15.978,5895455,0
2011-03-28,15.945,16.157,15.657,15.735,4445001,0
2011-03-29,15.735,16.19,15.573,16.157,3608592,0
2011-03-30,16.271,16.357,15.987,16.224,4848780,0
2011-03-31,16.163,16.223,15.814,15.831,3664613,0
2011-04-01,15.885,16.111,15.767,15.902,2640580,0
2011-04-04,15.969,16.315,15.961,16.237,4252542,0
2011-04-05,16.237,16.721,16.095,16.534,4372067,0
2011-04-06,16.601,16.737,16.366,16.407,4435114,0
2011-04-07,16.366,16.474,16.078,16.197,3903182,0
2011-04-08,16.341,16.341,15.735,15.799,2516996,0
2011-04-11,15.876,15.952,15.337,15.538,3351892,0
2011-04-12,15.352,15.446,15.202,15.36,3533387,0
2011-04-13,15.479,15.547,15.125,15.313,2500774,0
2011-04-14,15.269,15.44,15.083,15.125,2987238,0
2011-04-15,15.152,15.176,14.914,14.998,5088440,0
2011-04-18,14.814,14.863,14.416,14.727,7691361,0
2011-04-19,15.337,15.708,15.117,15.573,7514451,0
2011-04-20,15.859,15.868,15.431,15.591,3602540,0
2011-04-21,15.776,15.783,15.529,15.647,2537582,0
2011-04-25,15.708,15.783,15.505,15.582,2599723,0
2011-04-26,15.682,15.996,15.521,15.885,4691851,0
2011-04-27,15.978,15.987,15.446,15.699,3719885,0
2011-04-28,15.691,15.815,15.26,15.337,8341215,0
2011-04-29,15.348,15.4,15.116,15.34,5520967,0
2011-05-02,15.378,15.394,15.075,15.167,2794919,0
2011-05-03,15.099,15.234,14.831,14.989,3907538,0
2011-05-04,14.989,14.989,14.519,14.645,3181698,0
2011-05-05,14.476,14.753,14.383,14.459,3117970,0
2011-05-06,14.62,14.694,14.163,14.24,5321866,0
2011-05-09,14.289,14.425,14.097,14.383,4815247,0
2011-05-10,14.519,14.551,14.247,14.493,4386295,0
2011-05-11,14.416,14.484,14.317,14.416,5859054,0
2011-05-12,14.255,14.762,14.255,14.719,5467164,0
2011-05-13,14.636,14.703,14.493,14.636,6190902,0
2011-05-16,14.528,14.872,14.325,14.359,6074869,0
2011-05-17,14.342,14.594,14.224,14.443,3829498,0
2011-05-18,14.443,14.645,14.272,14.586,5085027,0
2011-05-19,14.594,14.645,14.207,14.425,3372142,0
2011-05-20,14.325,14.416,14.19,14.224,3584294,0
2011-05-23,14.047,14.113,13.921,13.994,2425830,0
2011-05-24,14.003,14.342,13.977,14.003,3304444,0
2011-05-25,13.912,14.207,13.879,14.128,2424786,0
2011-05-26,14.065,14.182,13.986,14.163,3307380,0
2011-05-27,14.154,14.468,14.154,14.359,4829023,0
2011-05-31,14.515,14.618,14.163,14.429,3611300,0
2011-06-01,14.416,14.443,13.896,13.934,5937922,0
2011-06-02,13.934,14.272,13.934,14.073,3843194,0
2011-06-03,13.861,14.089,13.818,13.896,4021527,0
2011-06-06,13.852,14.047,13.709,13.759,3249087,0
2011-06-07,13.839,13.916,13.686,13.695,2852206,0
2011-06-08,13.643,13.777,13.497,13.669,5508164,0
2011-06-09,13.678,13.812,13.525,13.729,3345546,0
2011-06-10,13.712,13.938,13.551,13.576,3305531,0
2011-06-13,13.658,13.658,13.185,13.304,2697697,0
2011-06-14,13.471,13.709,13.362,13.606,5028810,0
2011-06-15,13.54,13.766,13.362,13.456,4201652,0
2011-06-16,13.382,13.448,12.778,12.948,6331567,0
2011-06-17,12.778,13.055,12.488,12.707,9680178,0
2011-06-20,12.633,12.948,12.59,12.86,4066023,0
2011-06-21,12.99,13.329,12.912,13.27,4837528,0
2011-06-22,13.244,13.507,13.161,13.329,3099395,0
2011-06-23,13.142,13.345,12.972,13.329,4413897,0
2011-06-24,13.354,13.448,13.118,13.21,6114505,0
2011-06-27,13.227,13.345,13.04,13.244,2670066,0
2011-06-28,13.354,13.516,13.287,13.507,2241192,0
2011-06-29,13.669,13.999,13.652,13.865,6481297,0
2011-06-30,13.875,13.949,13.692,13.794,4067622,0
2011-07-01,13.812,13.956,13.592,13.93,2683716,0
2011-07-05,13.901,13.916,13.712,13.785,2600547,0
2011-07-06,13.729,13.821,13.625,13.795,2459485,0
2011-07-07,13.956,14.034,13.821,13.956,2467267,0
2011-07-08,13.769,13.839,13.643,13.777,2444149,0
2011-07-11,13.617,13.617,13.363,13.525,3524736,0
2011-07-12,13.472,13.669,13.397,13.533,3767408,0
2011-07-13,13.643,13.883,13.516,13.592,2554542,0
2011-07-14,13.66,13.678,13.175,13.279,3669085,0
2011-07-15,13.363,13.432,13.217,13.354,3295587,0
2011-07-18,13.32,13.354,13.033,13.101,2920001,0
2011-07-19,13.576,13.746,13.345,13.703,9914388,0
2011-07-20,13.738,13.795,13.507,13.542,3179902,0
2011-07-21,13.695,14.008,13.625,13.982,3455570,0
2011-07-22,13.999,14.052,13.847,14.044,1892807,0
2011-07-25,13.982,13.999,13.795,13.874,2555737,0
2011-07-26,13.776,13.802,13.401,13.427,4807454,0
2011-07-27,13.389,13.56,13.101,13.11,4311555,0
2011-07-28,13.101,13.389,12.999,13.151,3879483,0
2011-07-29,12.964,13.384,12.843,13.265,3484610,0
2011-08-01,13.441,13.533,13.049,13.262,4417136,0
2011-08-02,13.127,13.376,12.877,12.877,5817780,0
2011-08-03,12.896,12.999,12.337,12.692,4250681,0
2011-08-04,12.464,12.532,11.706,11.742,5594292,0
2011-08-05,11.241,12.048,11.079,11.479,6875097,0
2011-08-08,10.969,11.124,10.313,10.313,7143064,0
2011-08-09,10.577,10.825,10.053,10.79,7170340,0
2011-08-10,10.538,10.79,10.145,10.4,7111783,0
2011-08-11,10.503,10.876,10.19,10.748,6139383,0
2011-08-12,10.918,11.045,10.707,10.763,5374546,0
2011-08-15,10.876,11.079,10.851,11.071,2107075,0
2011-08-16,10.91,10.969,10.611,10.637,4406892,0
2011-08-17,10.715,10.893,10.656,10.701,2903167,0
2011-08-18,10.391,10.434,9.891,9.984,4121644,0
2011-08-19,9.832,10.213,9.677,9.695,2362079,0
2011-08-22,9.984,10.145,9.498,9.552,3541680,0
2011-08-23,9.602,9.933,9.4751,9.907,3120547,0
2011-08-24,9.772,9.933,9.498,9.839,5394262,0
2011-08-25,9.915,10.035,9.4901,9.586,3292382,0
2011-08-26,9.4901,10.135,9.3621,10.119,3888143,0
2011-08-29,10.367,10.858,10.23,10.798,3771783,0
2011-08-30,10.722,10.893,10.552,10.807,2773110,0
2011-08-31,10.738,11.032,10.608,10.807,6814529,0
2011-09-01,10.748,10.903,10.485,10.494,3223107,0
2011-09-02,10.274,10.274,9.963,10.041,1942907,0
2011-09-06,9.734,9.836,9.4771,9.752,2718878,0
2011-09-07,9.887,10.274,9.878,10.18,5269278,0
2011-09-08,10.118,10.163,9.795,9.878,3593783,0
2011-09-09,9.785,9.785,9.4602,9.572,4481666,0
2011-09-12,9.3986,9.636,9.2272,9.4901,3585963,0
2011-09-13,9.4329,9.933,9.425,9.799,6440626,0
2011-09-14,9.891,10.265,9.677,10.084,6376195,0
2011-09-15,10.197,10.647,10.197,10.545,5246062,0
2011-09-16,10.555,10.588,10.205,10.368,7073875,0
2011-09-19,10.135,10.34,9.925,10.205,4402939,0
2011-09-20,10.35,10.42,9.974,9.974,3845455,0
2011-09-21,9.949,10.018,9.536,9.555,4744959,0
2011-09-22,9.1944,9.3484,8.5685,8.7307,10392630,0
2011-09-23,8.7141,9.1944,8.671,8.8346,5902390,0
2011-09-26,8.9107,9.151,8.5685,9.1338,3994202,0
2011-09-27,9.4095,9.69,9.1866,9.2797,4883341,0
2011-09-28,9.2969,9.3631,8.6625,8.7141,3284163,0
2011-09-29,8.954,9.0894,8.594,8.8427,4381371,0
2011-09-30,8.7005,8.77,8.4925,8.5011,5616251,0
2011-10-03,8.4656,8.6025,7.9943,8.0026,5672102,0
2011-10-04,7.883,8.7226,7.523,8.6882,9882935,0
2011-10-05,8.7398,9.3155,8.5855,9.2709,7602950,0
2011-10-06,9.288,9.4861,9.1164,9.3809,4388508,0
2011-10-07,9.4527,9.4861,8.7737,8.886,3211436,0
2011-10-10,9.1078,9.3553,9.0894,9.332,3162140,0
2011-10-11,9.2185,9.4438,9.0989,9.3155,3702104,0
2011-10-12,9.426,9.836,9.426,9.648,3168028,0
2011-10-13,9.508,9.672,9.2359,9.615,2273072,0
2011-10-14,9.768,9.94,9.564,9.785,2893486,0
2011-10-17,9.813,9.844,9.1944,9.3155,3787232,0
2011-10-18,9.3056,9.913,9.2272,9.86,6522242,0
2011-10-19,9.836,9.878,9.564,9.598,5738167,0
2011-10-20,9.606,10.135,9.564,10.06,10745291,0
2011-10-21,10.274,10.385,10.018,10.291,5674907,0
2011-10-24,10.385,10.795,10.385,10.697,4706117,0
2011-10-25,10.624,10.632,10.18,10.333,5031905,0
2011-10-26,10.48,10.726,10.127,10.697,3873952,0
2011-10-27,11.114,11.524,11.035,11.369,6973322,0
2011-10-28,11.378,11.695,11.173,11.653,6179711,0
2011-10-31,11.395,11.438,10.695,10.704,5997245,0
2011-11-01,10.333,10.605,9.949,10.402,6621096,0
2011-11-02,10.624,10.891,10.42,10.813,5133332,0
2011-11-03,10.985,11.352,10.711,11.155,5704909,0
2011-11-04,11.007,11.636,11.007,11.551,5265530,0
2011-11-07,11.534,11.791,11.19,11.585,3949425,0
2011-11-08,11.508,11.91,11.499,11.73,3637233,0
2011-11-09,11.36,11.465,10.992,11.095,4541945,0
2011-11-10,11.294,11.438,11.019,11.215,3981591,0
2011-11-11,11.321,11.748,11.321,11.559,2890972,0
2011-11-14,11.403,11.704,11.403,11.687,2870466,0
2011-11-15,11.585,11.825,11.412,11.67,3489894,0
2011-11-16,11.542,11.808,11.403,11.457,3753645,0
2011-11-17,11.457,11.585,10.84,10.949,6253846,0
2011-11-18,11.079,11.139,10.624,10.744,5717203,0
2011-11-21,10.299,10.605,10.213,10.47,3659563,0
2011-11-22,10.444,10.555,10.222,10.377,2871870,0
2011-11-23,10.291,10.291,9.836,9.851,3580144,0
2011-11-25,9.836,9.992,9.709,9.709,1283140,0
2011-11-28,10.118,10.54,10.118,10.402,5292603,0
2011-11-29,10.385,10.555,10.213,10.34,2630577,0
2011-11-30,10.856,11.421,10.71,11.292,6805171,0
2011-12-01,11.267,11.412,11.105,11.303,3790860,0
2011-12-02,11.447,11.748,11.328,11.508,3811683,0
2011-12-05,11.757,11.91,11.369,11.626,4946451,0
2011-12-06,11.612,11.741,11.336,11.577,3295272,0
2011-12-07,11.473,11.636,11.266,11.56,2850047,0
2011-12-08,11.411,11.465,10.896,10.937,3771592,0
2011-12-09,11.007,11.411,10.955,11.351,2895745,0
2011-12-12,11.147,11.19,10.787,10.941,2703977,0
2011-12-13,11.054,11.215,10.564,10.67,4013987,0
2011-12-14,10.726,10.753,10.34,10.461,3338414,0
2011-12-15,10.597,10.67,10.385,10.579,2598217,0
2011-12-16,10.359,10.981,10.34,10.714,6565664,0
2011-12-19,10.761,10.865,10.274,10.314,2599877,0
2011-12-20,10.549,11.084,10.549,10.963,3528543,0
2011-12-21,10.905,11.084,10.747,11.05,2325481,0
2011-12-22,11.129,11.386,11.016,11.266,2238027,0
2011-12-23,11.32,11.508,11.197,11.438,1673387,0
2011-12-27,11.386,11.56,11.368,11.457,1290005,0
2011-12-28,11.483,11.525,11.197,11.302,2456089,0
2011-12-29,11.343,11.438,11.292,11.378,2527967,0
2011-12-30,11.36,11.5,11.343,11.351,1475348,0
2012-01-03,11.645,12.181,11.593,12.111,3786568,0
2012-01-04,12.294,12.587,12.137,12.499,6570840,0
2012-01-05,12.441,12.482,12.163,12.432,3113879,0
2012-01-06,12.466,12.552,12.208,12.49,2935312,0
2012-01-09,12.526,12.637,12.388,12.466,2777948,0
2012-01-10,12.682,12.95,12.579,12.629,5053511,0
2012-01-11,12.637,12.95,12.526,12.914,2831442,0
2012-01-12,12.95,12.95,12.646,12.88,3331279,0
2012-01-13,12.629,12.812,12.242,12.404,3667226,0
2012-01-17,12.723,12.855,12.57,12.714,2258091,0
2012-01-18,12.733,13.148,12.646,13.096,4092533,0
2012-01-19,13.14,13.165,12.95,12.993,2724928,0
2012-01-20,12.96,13.148,12.898,13.079,2996584,0
2012-01-23,13.157,13.555,13.069,13.234,3465570,0
2012-01-24,13.069,13.364,12.906,13.346,4005567,0
2012-01-25,13.794,14.082,13.425,13.821,8180947,0
2012-01-26,13.975,14.148,13.572,13.718,4404012,0
2012-01-27,13.639,13.949,13.468,13.909,2927529,0
2012-01-30,13.621,13.924,13.468,13.794,2667884,0
2012-01-31,13.918,14.075,13.334,13.768,5619883,0
2012-02-01,13.924,14.227,13.812,14.038,3547449,0
2012-02-02,13.812,14.065,13.614,13.753,4891317,0
2012-02-03,14.038,14.382,13.932,14.227,5568947,0
2012-02-06,14.105,14.227,13.83,14.082,3082458,0
2012-02-07,14.011,14.123,13.812,13.909,3772977,0
2012-02-08,13.984,14.047,13.639,13.71,3634127,0
2012-02-09,13.848,13.94,13.529,13.856,3780119,0
2012-02-10,13.63,13.692,13.269,13.346,3328218,0
2012-02-13,13.234,13.39,12.984,13.165,4630861,0
2012-02-14,13.122,13.122,12.796,12.966,4137904,0
2012-02-15,13.096,13.096,12.761,12.941,3592396,0
2012-02-16,12.923,13.337,12.888,13.329,4584755,0
2012-02-17,13.39,13.45,13.088,13.216,2195303,0
2012-02-21,13.319,13.666,13.278,13.373,3832617,0
2012-02-22,13.244,13.459,12.49,12.561,9557407,0
2012-02-23,12.605,12.804,12.343,12.705,2925718,0
2012-02-24,12.723,12.923,12.629,12.761,2423015,0
2012-02-27,12.69,12.88,12.466,12.829,3407270,0
2012-02-28,12.855,13.035,12.655,13.018,4230491,0
2012-02-29,13.022,13.172,12.663,12.788,4340536,0
2012-03-01,12.88,13.131,12.796,12.941,4165747,0
2012-03-02,12.89,13.203,12.863,12.987,2894180,0
2012-03-05,12.932,12.941,12.475,12.587,2911840,0
2012-03-06,12.301,12.403,12.003,12.187,3678189,0
2012-03-07,12.178,12.263,11.952,12.151,2764830,0
2012-03-08,12.263,12.395,12.021,12.16,3913918,0
2012-03-09,12.16,12.56,12.099,12.387,2231961,0
2012-03-12,12.388,12.605,12.208,12.223,1974895,0
2012-03-13,12.338,12.751,12.275,12.733,3890167,0
2012-03-14,12.698,13.052,12.526,12.812,4170222,0
2012-03-15,12.778,12.95,12.637,12.705,4053495,0
2012-03-16,12.552,13.161,12.535,12.977,6236821,0
2012-03-19,13.165,13.621,12.993,13.373,5949494,0
2012-03-20,13.256,13.256,12.752,13.176,4257120,0
2012-03-21,13.186,13.256,12.863,12.899,3104193,0
2012-03-22,12.552,12.691,12.23,12.336,4010778,0
2012-03-23,12.31,12.674,12.247,12.664,3405587,0
2012-03-26,12.769,12.863,12.569,12.733,2669404,0
2012-03-27,12.743,12.863,12.595,12.629,1962636,0
2012-03-28,12.587,12.629,12.205,12.516,2900359,0
2012-03-29,12.395,12.698,12.239,12.646,2312869,0
2012-03-30,12.839,12.881,12.605,12.637,3164411,0
2012-04-02,12.664,13.142,12.623,12.916,3963436,0
2012-04-03,12.925,12.925,12.56,12.733,2549354,0
2012-04-04,12.544,12.569,12.319,12.465,2184474,0
2012-04-05,12.395,12.552,12.048,12.115,1926311,0
2012-04-09,11.909,12.03,11.762,11.831,3574158,0
2012-04-10,11.846,11.986,11.544,11.604,3188793,0
2012-04-11,11.812,11.962,11.682,11.725,2035980,0
2012-04-12,11.78,12.377,11.78,12.319,2181354,0
2012-04-13,12.301,12.301,11.89,11.917,2641518,0
2012-04-16,12.143,12.205,11.771,11.909,2799983,0
2012-04-17,12.03,12.291,11.979,12.067,2425648,0
2012-04-18,12.003,12.187,11.97,12.067,2641446,0
2012-04-19,11.682,12.075,11.36,11.403,5816150,0
2012-04-20,11.438,11.483,11.204,11.204,3532989,0
2012-04-23,11.005,11.128,10.832,11.128,2948271,0
2012-04-24,11.1,11.273,10.892,11.1,2969993,0
2012-04-25,11.273,11.395,11.039,11.065,4179539,0
2012-04-26,10.97,11.412,10.918,11.395,3207638,0
2012-04-27,11.509,11.517,11.195,11.319,2431339,0
2012-04-30,11.265,11.292,11.023,11.11,7418082,0
2012-05-01,11.09,11.368,11.083,11.151,2330185,0
2012-05-02,11.065,11.11,10.943,11.075,1963069,0
2012-05-03,11.065,11.16,10.892,10.961,2333772,0
2012-05-04,10.866,10.943,10.519,10.56,2861696,0
2012-05-07,10.484,10.584,10.325,10.379,3543365,0
2012-05-08,10.275,10.325,10.057,10.283,3097083,0
2012-05-09,10.117,10.457,10.049,10.371,4634013,0
2012-05-10,10.519,10.621,10.249,10.361,3198638,0
2012-05-11,10.222,10.551,10.222,10.3,2013952,0
2012-05-14,10.171,10.414,10.099,10.334,3039118,0
2012-05-15,10.3,10.352,9.882,9.927,4306523,0
2012-05-16,9.97,10.189,9.4582,9.499,6800631,0
2012-05-17,9.4901,9.63,9.2476,9.2748,2785217,0
2012-05-18,9.3282,9.3868,9.0495,9.0657,3365881,0
2012-05-21,9.1269,9.3966,9.0999,9.3592,2390321,0
2012-05-22,9.3966,9.4901,9.1896,9.2573,3897416,0
2012-05-23,9.1808,9.336,8.9437,9.3008,4645607,0
2012-05-24,9.3966,9.3966,9.0409,9.1896,4417487,0
2012-05-25,9.2049,9.3868,9.1614,9.265,2733503,0
2012-05-29,9.415,9.544,9.23,9.4672,2490626,0
2012-05-30,9.3184,9.3513,9.1269,9.2049,3377912,0
2012-05-31,9.2215,9.2476,8.9615,9.1614,4200140,0
2012-06-01,8.9092,9.1357,8.8317,9.0495,4682332,0
2012-06-04,9.0495,9.3184,8.9437,9.3105,5706014,0
2012-06-05,9.2339,9.3562,9.0837,9.2011,3957173,0
2012-06-06,9.3405,9.716,9.3223,9.613,2881331,0
2012-06-07,9.787,10.075,9.603,9.613,5479558,0
2012-06-08,9.522,9.628,9.3729,9.578,2884321,0
2012-06-11,9.673,9.754,9.1097,9.1184,3586843,0
2012-06-12,9.1528,9.2748,8.9531,9.0495,5779086,0
2012-06-13,8.9886,9.23,8.7875,9.1442,5191974,0
2012-06-14,9.1269,9.265,9.0142,9.1974,2962886,0
2012-06-15,9.2157,9.595,9.2079,9.578,3930120,0
2012-06-18,9.3681,9.839,9.3681,9.717,5451999,0
2012-06-19,9.778,10.558,9.778,10.461,7748411,0
2012-06-20,10.461,10.549,10.312,10.453,3603563,0
2012-06-21,10.444,10.453,9.787,9.806,4385325,0
2012-06-22,9.864,9.971,9.69,9.725,4721183,0
2012-06-25,9.512,9.637,9.4468,9.57,2157838,0
2012-06-26,9.586,9.955,9.55,9.873,2914370,0
2012-06-27,9.909,10.033,9.699,9.963,2632508,0
2012-06-28,9.839,10.083,9.76,10.05,3367051,0
2012-06-29,10.375,10.375,10.165,10.278,3401084,0
2012-07-02,10.303,10.609,10.155,10.609,4882200,0
2012-07-03,10.619,11.102,10.601,10.996,3115531,0
2012-07-05,10.944,11.242,10.84,11.059,3708871,0
2012-07-06,10.91,11.138,10.812,11.067,4157479,0
2012-07-09,10.944,11.067,10.716,10.803,4088391,0
2012-07-10,10.893,11.059,10.601,10.76,5242402,0
2012-07-11,10.794,10.849,10.609,10.684,4028624,0
2012-07-12,10.646,10.666,10.295,10.574,3676309,0
2012-07-13,10.709,11.006,10.674,10.971,2638834,0
2012-07-16,10.971,10.988,10.716,10.874,1990643,0
2012-07-17,10.971,11.031,10.742,10.832,2908199,0
2012-07-18,10.767,11.093,10.709,10.918,2988748,0
2012-07-19,10.996,11.172,10.953,11.059,3148272,0
2012-07-20,11.182,11.182,10.822,10.902,3558051,0
2012-07-23,10.574,10.849,10.525,10.716,2973239,0
2012-07-24,10.716,10.935,10.33,10.488,5727415,0
2012-07-25,10.471,10.666,10.11,10.165,3797804,0
2012-07-26,10.366,10.619,10.253,10.566,3325661,0
2012-07-27,10.674,11.154,10.543,11.084,4056744,0
2012-07-30,11.05,11.286,10.944,11.138,3820261,0
2012-07-31,11.163,11.427,11.138,11.306,4854094,0
2012-08-01,11.383,11.48,11.129,11.268,3594793,0
2012-08-02,11.112,11.315,10.684,10.856,3891416,0
2012-08-03,11.122,11.356,11.015,11.163,3143818,0
2012-08-06,11.207,11.602,11.172,11.497,3659666,0
2012-08-07,11.593,11.698,11.453,11.513,3085305,0
2012-08-08,11.383,11.671,11.383,11.568,3011044,0
2012-08-09,11.533,11.795,11.48,11.724,2317097,0
2012-08-10,11.612,11.822,11.523,11.795,1748284,0
2012-08-13,11.812,11.812,11.323,11.453,3121816,0
2012-08-14,11.62,11.69,11.339,11.383,1773168,0
2012-08-15,11.373,11.488,11.207,11.471,2336852,0
2012-08-16,11.506,11.636,11.373,11.48,2825152,0
2012-08-17,11.48,11.655,11.458,11.62,3282398,0
2012-08-20,11.612,11.706,11.435,11.576,2980663,0
2012-08-21,11.645,11.883,11.593,11.636,2834000,0
2012-08-22,11.568,11.602,11.315,11.453,2776698,0
2012-08-23,11.077,11.391,10.786,10.812,4102222,0
2012-08-24,10.794,10.961,10.566,10.883,3767624,0
2012-08-27,10.893,10.953,10.716,10.832,2069635,0
2012-08-28,10.776,10.893,10.674,10.776,1816592,0
2012-08-29,10.794,10.902,10.656,10.742,1714068,0
2012-08-30,10.627,10.693,10.507,10.619,2046252,0
2012-08-31,10.693,10.84,10.609,10.716,3424520,0
2012-09-04,10.742,10.902,10.303,10.375,4548964,0
2012-09-05,10.392,10.48,10.216,10.253,3031034,0
2012-09-06,10.347,10.582,10.253,10.471,3689385,0
2012-09-07,10.582,10.927,10.543,10.803,3691108,0
2012-09-10,10.918,10.996,10.716,10.751,3852235,0
2012-09-11,10.786,11.006,10.76,10.767,2648210,0
2012-09-12,10.693,10.849,10.32,10.347,7086909,0
2012-09-13,10.33,10.918,10.27,10.874,4829375,0
2012-09-14,10.953,11.462,10.927,11.409,5276132,0
2012-09-17,11.296,11.296,10.832,10.883,2967890,0
2012-09-18,10.525,10.679,10.366,10.558,4707776,0
2012-09-19,10.558,10.674,10.485,10.627,5032404,0
2012-09-20,10.488,10.693,10.366,10.627,2545080,0
2012-09-21,10.693,10.751,10.427,10.444,2962322,0
2012-09-24,10.347,10.48,10.262,10.44,3534414,0
2012-09-25,10.48,10.498,9.9,9.909,5099434,0
2012-09-26,9.918,10.121,9.723,9.99,3143142,0
2012-09-27,10.069,10.093,9.846,10.052,3185427,0
2012-09-28,10.008,10.025,9.872,9.946,2031443,0
2012-10-01,10.069,10.148,9.928,9.99,3759881,0
2012-10-02,10.103,10.138,9.892,9.99,2473405,0
2012-10-03,9.98,10.025,9.83,9.946,3142402,0
2012-10-04,10.017,10.449,9.999,10.379,4228345,0
2012-10-05,10.238,10.563,10.238,10.539,3628426,0
2012-10-08,10.415,10.918,10.361,10.865,3781299,0
2012-10-09,10.91,11.14,10.75,10.902,3787699,0
2012-10-10,10.927,11.007,10.644,10.707,2793441,0
2012-10-11,10.775,11.078,10.766,10.953,2730203,0
2012-10-12,10.918,10.997,10.588,10.707,2992558,0
2012-10-15,10.715,10.971,10.663,10.935,2374658,0
2012-10-16,11.025,11.246,10.971,11.183,4185006,0
2012-10-17,11.263,11.326,11.025,11.165,4538544,0
2012-10-18,10.775,11.538,10.766,11.503,4618798,0
2012-10-19,11.326,11.503,11.032,11.114,3276969,0
2012-10-22,11.156,11.439,11.147,11.412,2611118,0
2012-10-23,11.156,11.378,10.997,11.335,3315379,0
2012-10-24,11.387,11.459,11.197,11.246,2612825,0
2012-10-25,11.319,11.463,11.147,11.395,2247066,0
2012-10-26,11.368,11.547,11.183,11.31,2375448,0
2012-10-31,11.342,11.538,11.131,11.183,2655766,0
2012-11-01,11.404,12.112,11.175,11.9,5863177,0
2012-11-02,12.006,12.042,11.449,11.697,4021780,0
2012-11-05,11.634,11.909,11.566,11.779,2566422,0
2012-11-06,11.954,12.387,11.944,12.3,4908353,0
2012-11-07,12.006,12.079,11.625,11.769,4564640,0
2012-11-08,11.751,11.831,11.439,11.547,2433585,0
2012-11-09,11.503,12.033,11.467,11.76,2435064,0
2012-11-12,11.831,11.868,11.625,11.751,1779636,0
2012-11-13,11.634,11.821,11.519,11.599,2160176,0
2012-11-14,11.67,11.76,11.165,11.246,2611411,0
2012-11-15,11.236,11.395,10.874,10.874,3906767,0
2012-11-16,10.918,11.007,10.634,10.962,3665192,0
2012-11-19,11.246,11.263,11.007,11.209,2375846,0
2012-11-20,11.192,11.271,11.007,11.183,2370740,0
2012-11-21,11.246,11.359,11.064,11.209,2079558,0
2012-11-23,11.493,11.555,11.351,11.449,1004530,0
2012-11-26,11.422,11.459,11.281,11.422,1720744,0
2012-11-27,11.387,11.536,11.016,11.086,2728775,0
2012-11-28,11.14,11.271,10.831,11.246,2339736,0
2012-11-29,11.387,11.485,11.256,11.359,1866314,0
2012-11-30,11.359,11.555,11.31,11.432,2470683,0
2012-12-03,11.503,11.547,11.086,11.114,1961862,0
2012-12-04,11.116,11.331,11.086,11.201,2021242,0
2012-12-05,11.236,11.547,11.218,11.476,1605142,0
2012-12-06,11.439,11.555,11.241,11.281,1878306,0
2012-12-07,11.31,11.387,11.147,11.326,1964222,0
2012-12-10,11.319,11.412,11.218,11.31,2080449,0
2012-12-11,11.395,11.742,11.263,11.678,2388174,0
2012-12-12,11.705,11.779,11.476,11.485,3009127,0
2012-12-13,11.511,11.67,11.439,11.547,1668695,0
2012-12-14,11.573,12.184,11.548,12.015,3658890,0
2012-12-17,12.042,12.309,11.988,12.175,2582649,0
2012-12-18,12.246,12.863,12.246,12.509,4810134,0
2012-12-19,12.547,12.642,12.184,12.246,4472225,0
2012-12-20,12.261,12.28,12.112,12.211,3531573,0
2012-12-21,12.006,12.052,11.863,12.052,3789874,0
2012-12-24,11.9,12.129,11.742,12.033,582689,0
2012-12-26,12.033,12.139,11.944,11.976,1292143,0
2012-12-27,12.045,12.123,11.787,11.93,1588232,0
2012-12-28,11.864,11.91,11.713,11.713,1293529,0
2012-12-31,11.652,12.249,11.652,12.241,1930161,0
2013-01-02,12.607,12.759,12.516,12.73,2541725,0
2013-01-03,12.659,12.922,12.617,12.702,2061824,0
2013-01-04,12.687,13.042,12.579,13.016,2179626,0
2013-01-07,12.936,13.486,12.872,13.383,4038587,0
2013-01-08,13.266,13.453,12.97,13.059,5304086,0
2013-01-09,13.133,13.436,13.069,13.248,3324075,0
2013-01-10,13.319,13.444,13.23,13.328,2768618,0
2013-01-11,13.302,13.345,13.16,13.257,2129862,0
2013-01-14,13.436,13.542,13.123,13.133,4092176,0
2013-01-15,13.059,13.534,12.936,13.477,5301661,0
2013-01-16,13.373,13.383,13.068,13.293,3859011,0
2013-01-17,13.4,13.595,13.257,13.552,2492279,0
2013-01-18,13.525,13.676,13.436,13.477,2799939,0
2013-01-22,13.515,13.703,13.47,13.63,2221234,0
2013-01-23,13.63,13.769,13.515,13.694,1997355,0
2013-01-24,13.639,13.892,13.463,13.578,2290131,0
2013-01-25,13.658,13.712,13.302,13.587,2561803,0
2013-01-28,13.571,13.587,13.194,13.373,3485183,0
2013-01-29,13.613,14.088,13.47,13.757,4400806,0
2013-01-30,13.667,13.892,13.373,13.477,2831203,0
2013-01-31,13.436,13.667,13.413,13.562,2308753,0
2013-02-01,13.639,13.855,13.587,13.73,2406681,0
2013-02-04,13.542,13.703,13.486,13.542,2023182,0
2013-02-05,13.703,13.703,13.448,13.552,2529112,0
2013-02-06,13.534,14.175,13.486,13.95,4683954,0
2013-02-07,13.941,14.033,13.764,13.96,2806371,0
2013-02-08,13.933,14.229,13.888,13.933,1996725,0
2013-02-11,13.902,14.014,13.855,13.96,1628848,0
2013-02-12,13.941,14.095,13.837,14.095,1689644,0
2013-02-13,14.07,14.166,13.902,14.07,1967205,0
2013-02-14,14.006,14.388,13.987,14.344,3510072,0
2013-02-15,14.319,14.379,14.078,14.263,4044926,0
2013-02-19,14.272,14.406,14.121,14.31,2695422,0
2013-02-20,14.229,14.253,13.525,13.552,4523181,0
2013-02-21,13.463,13.515,13.097,13.275,5961018,0
2013-02-22,13.364,13.644,13.319,13.515,2751097,0
2013-02-25,13.639,13.676,13.088,13.088,2840267,0
2013-02-26,13.175,13.383,12.9,13.168,1962813,0
2013-02-27,13.194,13.542,13.194,13.47,2843547,0
2013-02-28,13.505,13.771,13.47,13.613,3655631,0
2013-03-01,13.542,13.621,13.073,13.239,4123577,0
2013-03-04,13.505,13.685,13.123,13.354,3781314,0
2013-03-05,13.486,13.685,13.337,13.391,2816910,0
2013-03-06,13.486,13.855,13.477,13.771,2813880,0
2013-03-07,13.781,14.043,13.757,13.808,2170359,0
2013-03-08,13.968,14.344,13.874,14.221,2812224,0
2013-03-11,14.147,14.246,13.909,14.129,3205324,0
2013-03-12,14.129,14.319,13.864,13.96,3872376,0
2013-03-13,13.95,13.95,13.319,13.595,5386024,0
2013-03-14,13.578,13.639,13.337,13.525,5130720,0
2013-03-15,13.552,13.808,13.534,13.79,4377243,0
2013-03-18,13.525,13.888,13.4,13.703,2676932,0
2013-03-19,13.685,13.918,13.31,13.649,5420130,0
2013-03-20,13.72,13.987,13.608,13.897,3466284,0
2013-03-21,13.781,14.043,13.743,13.892,2053510,0
2013-03-22,13.96,14.061,13.837,13.864,2047805,0
2013-03-25,13.909,14.129,13.864,14.104,3420534,0
2013-03-26,14.176,14.282,14.037,14.263,3208544,0
2013-03-27,14.088,14.39,13.976,14.375,2344673,0
2013-03-28,14.273,14.339,14.121,14.249,2157041,0
2013-04-01,14.263,14.356,13.77,13.853,2454329,0
2013-04-02,13.843,13.931,13.188,13.305,3356854,0
2013-04-03,13.269,13.287,12.795,13.026,3777273,0
2013-04-04,13.001,13.378,12.891,13.109,2522448,0
2013-04-05,12.882,13.178,12.758,13.161,3402471,0
2013-04-08,13.153,13.287,13.08,13.243,2706908,0
2013-04-09,13.322,13.835,13.243,13.646,3239545,0
2013-04-10,13.691,13.763,13.601,13.718,2139576,0
2013-04-11,13.7,13.779,13.427,13.609,2462623,0
2013-04-12,13.548,13.618,13.158,13.448,2849922,0
2013-04-15,13.279,13.305,12.739,12.829,3232075,0
2013-04-16,13.01,13.13,12.863,13.099,2409403,0
2013-04-17,12.909,13.001,12.528,12.786,4357586,0
2013-04-18,12.795,13.501,12.791,12.909,6257282,0
2013-04-19,13.061,13.196,12.767,12.9,2675495,0
2013-04-22,12.909,12.918,12.478,12.739,3140849,0
2013-04-23,12.829,12.9,12.551,12.839,3466158,0
2013-04-24,12.856,13.269,12.856,13.223,1849836,0
2013-04-25,13.349,13.7,13.287,13.322,3021497,0
2013-04-26,13.287,13.322,13.07,13.196,2714700,0
2013-04-29,13.279,13.448,13.143,13.386,1970056,0
2013-04-30,13.322,13.521,13.161,13.501,4605053,0
2013-05-01,13.386,13.386,13.061,13.17,2827843,0
2013-05-02,13.233,13.358,12.882,13.233,2681395,0
2013-05-03,13.448,13.917,13.448,13.727,3535856,0
2013-05-06,13.779,13.796,13.521,13.618,2270408,0
2013-05-07,13.691,13.806,13.575,13.746,1372907,0
2013-05-08,13.788,14.088,13.727,14.061,2541462,0
2013-05-09,14.069,14.095,13.806,13.9,1348651,0
2013-05-10,13.924,14.014,13.7,13.908,1676877,0
2013-05-13,13.862,13.862,13.575,13.627,1768066,0
2013-05-14,13.627,13.722,13.534,13.646,1153519,0
2013-05-15,13.558,13.651,13.378,13.566,2233538,0
2013-05-16,13.636,13.816,13.386,13.501,2641694,0
2013-05-17,13.627,13.816,13.558,13.746,1736702,0
2013-05-20,13.727,14.246,13.691,14.166,3465280,0
2013-05-21,14.185,14.57,14.112,14.399,4544170,0
2013-05-22,14.417,14.542,13.754,14.005,3755989,0
2013-05-23,13.825,13.967,13.627,13.924,1687228,0
2013-05-24,13.788,13.9,13.655,13.806,1539517,0
2013-05-28,14.014,14.078,13.825,13.959,1607442,0
2013-05-29,13.796,13.908,13.609,13.825,1031796,0
2013-05-30,13.882,14.005,13.737,13.9,2041850,0
2013-05-31,13.851,13.949,13.733,13.776,3273210,0
2013-06-03,13.924,13.949,13.7,13.882,2860493,0
2013-06-04,13.862,13.995,13.709,13.949,2997803,0
2013-06-05,13.872,13.9,13.403,13.44,3303162,0
2013-06-06,13.403,13.548,13.188,13.332,3255413,0
2013-06-07,13.313,13.605,13.214,13.313,2529916,0
2013-06-10,13.287,13.44,13.153,13.358,1931156,0
2013-06-11,13.161,13.17,12.936,13.044,3374679,0
2013-06-12,13.161,13.295,12.873,12.964,1950519,0
2013-06-13,12.964,13.592,12.936,13.511,2874641,0
2013-06-14,13.583,13.663,13.305,13.395,1117031,0
2013-06-17,13.491,13.609,13.448,13.474,1597344,0
2013-06-18,13.368,13.601,13.34,13.448,1833739,0
2013-06-19,13.395,13.548,13.313,13.358,1579222,0
2013-06-20,13.134,13.305,12.873,13.134,2588116,0
2013-06-21,13.188,13.322,12.991,13.018,2865894,0
2013-06-24,12.956,12.981,12.434,12.749,3102767,0
2013-06-25,12.909,13.01,12.596,12.956,2099078,0
2013-06-26,13.127,13.281,12.932,13.18,3053268,0
2013-06-27,13.281,13.724,13.281,13.615,3388048,0
2013-06-28,13.543,13.751,13.443,13.486,3601900,0
2013-07-01,13.716,13.889,13.632,13.813,2639776,0
2013-07-02,13.795,13.947,13.553,13.795,2309058,0
2013-07-03,13.688,13.799,13.596,13.724,1541405,0
2013-07-05,13.898,13.915,13.534,13.688,1996813,0
2013-07-08,13.733,13.785,13.642,13.652,2077746,0
2013-07-09,13.803,13.939,13.697,13.785,2971846,0
2013-07-10,13.776,13.879,13.543,13.751,1996365,0
2013-07-11,13.947,14.103,13.832,13.93,3372574,0
2013-07-12,13.939,13.975,13.756,13.889,1774049,0
2013-07-15,13.898,14.112,13.842,13.879,1822378,0
2013-07-16,13.939,13.985,13.742,13.898,1206356,0
2013-07-17,14.013,14.185,13.898,14.069,1654859,0
2013-07-18,13.966,14.303,13.86,13.879,3602271,0
2013-07-19,13.915,13.923,13.742,13.76,1208882,0
2013-07-22,13.813,13.947,13.733,13.822,1942876,0
2013-07-23,13.923,14.313,13.879,14.157,2522376,0
2013-07-24,14.176,14.176,13.822,13.975,2436239,0
2013-07-25,13.93,14.24,13.832,14.167,1800458,0
2013-07-26,14.022,14.264,14.013,14.112,1391290,0
2013-07-29,14.041,14.128,13.938,14.06,1569328,0
2013-07-30,14.069,14.107,13.842,14.051,1127828,0
2013-07-31,14.088,14.222,14.013,14.078,1184083,0
2013-08-01,14.255,14.401,14.24,14.283,2449354,0
2013-08-02,14.194,14.384,14.095,14.264,1646691,0
2013-08-05,14.24,14.419,14.226,14.313,1700469,0
2013-08-06,14.231,14.293,14.004,14.088,1593693,0
2013-08-07,14.013,14.06,13.879,13.923,1780657,0
2013-08-08,14.022,14.148,13.966,14.031,2178827,0
2013-08-09,14.078,14.483,14.06,14.313,2417990,0
2013-08-12,14.264,14.845,14.264,14.726,3425659,0
2013-08-13,14.845,14.908,14.573,14.637,1830262,0
2013-08-14,14.853,15.036,14.7,14.829,2906853,0
2013-08-15,14.619,14.7,14.439,14.583,2019964,0
2013-08-16,14.545,14.667,14.376,14.429,1669560,0
2013-08-19,14.439,14.439,14.176,14.231,1256540,0
2013-08-20,14.204,14.564,14.194,14.448,1719653,0
2013-08-21,14.384,14.466,14.042,14.078,2017179,0
2013-08-22,14.185,14.521,14.112,14.457,924526,0
2013-08-23,14.521,14.583,14.185,14.26,2188003,0
2013-08-26,14.24,14.506,14.24,14.348,1608828,0
2013-08-27,14.157,14.222,13.915,13.923,1752760,0
2013-08-28,13.985,14.157,13.915,14.031,1268399,0
2013-08-29,13.994,14.293,13.975,14.121,1665375,0
2013-08-30,14.112,14.148,13.768,13.803,1647297,0
2013-09-03,14.071,14.249,13.614,13.768,3785270,0
2013-09-04,13.768,13.967,13.705,13.931,2387347,0
2013-09-05,13.899,14.124,13.669,13.996,1999254,0
2013-09-06,14.095,14.112,13.808,14.069,2822449,0
2013-09-09,14.121,14.583,14.103,14.531,2129452,0
2013-09-10,14.673,15.053,14.644,14.906,3876612,0
2013-09-11,14.881,15.242,14.672,15.216,2593440,0
2013-09-12,15.089,15.223,15.016,15.154,2316956,0
2013-09-13,15.234,15.282,15.107,15.18,1597373,0
2013-09-16,15.369,15.452,15.159,15.199,1444001,0
2013-09-17,15.242,15.615,15.199,15.597,2812127,0
2013-09-18,15.522,15.896,15.252,15.749,5682203,0
2013-09-19,15.696,15.803,15.426,15.426,2285698,0
2013-09-20,15.445,15.554,14.987,15.171,4566278,0
2013-09-23,15.208,15.472,15.071,15.081,2621494,0
2013-09-24,14.987,15.208,14.964,14.997,2639696,0
2013-09-25,15.208,15.309,14.987,15.135,1945506,0
2013-09-26,15.208,15.343,15.117,15.262,1369263,0
2013-09-27,15.097,15.171,14.955,15.035,1286790,0
2013-09-30,14.79,15.335,14.752,15.224,2567984,0
2013-10-01,15.171,15.535,15.089,15.418,3591445,0
2013-10-02,15.253,15.544,15.253,15.473,1849146,0
2013-10-03,15.473,15.572,15.18,15.243,1701666,0
2013-10-04,15.272,15.408,15.171,15.343,1508286,0
2013-10-07,15.19,15.326,15.071,15.135,1395397,0
2013-10-08,15.163,15.282,14.946,15.025,1493140,0
2013-10-09,15.081,15.089,14.809,14.916,1348946,0
2013-10-10,15.117,15.343,15.071,15.291,1297771,0
2013-10-11,15.309,15.473,15.224,15.438,908265,0
2013-10-14,15.319,15.764,15.282,15.691,1451181,0
2013-10-15,15.672,15.982,15.592,15.681,2451473,0
2013-10-16,16.027,16.098,15.643,15.672,3290994,0
2013-10-17,15.79,16.547,15.709,16.29,4551872,0
2013-10-18,16.374,16.501,16.166,16.473,2746212,0
2013-10-21,16.501,16.737,16.464,16.657,2237335,0
2013-10-22,16.692,16.849,16.6,16.792,2940030,0
2013-10-23,16.501,16.849,16.29,16.783,2362523,0
2013-10-24,16.801,16.883,16.556,16.6,1978835,0
2013-10-25,16.556,16.619,16.28,16.347,2202307,0
2013-10-28,16.347,16.365,15.992,16.263,2881610,0
2013-10-29,16.347,16.437,16.09,16.271,3091462,0
2013-10-30,16.244,16.338,16.002,16.191,2397662,0
2013-10-31,16.184,16.501,16.062,16.379,3051839,0
2013-11-01,16.454,16.849,16.393,16.792,2653309,0
2013-11-04,17.165,17.295,17.04,17.165,3361472,0
2013-11-05,17.03,17.184,16.829,17.056,1997503,0
2013-11-06,17.127,17.268,16.984,17.155,1314683,0
2013-11-07,17.212,17.295,16.811,16.858,2349784,0
2013-11-08,16.909,17.602,16.829,17.45,3201056,0
2013-11-11,17.44,17.657,17.382,17.53,1903723,0
2013-11-12,17.43,17.511,17.165,17.32,2498143,0
2013-11-13,17.02,17.346,16.956,17.346,2652869,0
2013-11-14,17.32,17.421,17.118,17.402,2184075,0
2013-11-15,17.402,17.484,17.312,17.32,1196855,0
2013-11-18,17.355,17.392,17.136,17.233,2314293,0
2013-11-19,17.238,17.574,17.203,17.337,2485951,0
2013-11-20,17.402,17.521,17.145,17.238,1428340,0
2013-11-21,17.32,17.363,17.11,17.238,1843955,0
2013-11-22,16.975,17.238,16.975,17.011,1824548,0
2013-11-25,17.011,17.056,16.657,16.763,2086781,0
2013-11-26,16.729,16.858,16.537,16.721,2824729,0
2013-11-27,16.783,16.839,16.446,16.527,2142566,0
2013-11-29,16.61,16.737,16.473,16.591,1304535,0
2013-12-02,16.582,16.737,16.437,16.537,1937436,0
2013-12-03,16.492,16.702,16.365,16.51,2226465,0
2013-12-04,16.6,17.127,16.556,16.984,2512419,0
2013-12-05,16.883,17.145,16.883,17.11,1931616,0
2013-12-06,17.286,17.372,17.056,17.127,1395204,0
2013-12-09,17.155,17.372,17.11,17.337,1597563,0
2013-12-10,17.382,17.503,17.212,17.238,1149603,0
2013-12-11,17.212,17.372,16.961,16.992,1858280,0
2013-12-12,17.136,17.145,16.89,16.992,2179795,0
2013-12-13,16.984,17.136,16.984,17.102,982073,0
2013-12-16,17.136,17.312,17.076,17.268,1668721,0
2013-12-17,17.165,17.312,17.118,17.248,1288110,0
2013-12-18,17.145,17.193,16.393,16.692,5317489,0
2013-12-19,16.692,17.093,16.682,16.909,2095583,0
2013-12-20,16.946,17.02,16.811,16.874,2843091,0
2013-12-23,16.9,17.145,16.82,17.136,1763482,0
2013-12-24,17.229,17.677,17.127,17.63,1771835,0
2013-12-26,17.712,17.759,17.602,17.612,1514324,0
2013-12-27,17.621,18.062,17.529,18.043,1433431,0
2013-12-30,17.942,18.079,17.704,17.777,1945088,0
2013-12-31,17.822,18.004,17.804,17.896,1280020,0
2014-01-02,17.769,17.886,17.449,17.584,1659067,0
2014-01-03,17.621,17.694,17.468,17.547,1274709,0
2014-01-06,17.574,17.63,17.026,17.284,2410890,0
2014-01-07,17.319,17.556,17.219,17.386,1861684,0
2014-01-08,17.371,17.685,17.227,17.602,1720430,0
2014-01-09,17.694,17.694,17.449,17.502,1937081,0
2014-01-10,17.556,17.556,17.371,17.493,1126299,0
2014-01-13,17.468,17.593,16.952,16.989,2562501,0
2014-01-14,17.083,17.125,16.806,16.989,3509431,0
2014-01-15,17.053,17.171,16.844,17.016,2202553,0
2014-01-16,17.053,17.274,17.016,17.083,2491248,0
2014-01-17,17.133,17.171,16.82,16.844,2678750,0
2014-01-21,16.934,16.934,16.385,16.457,3462183,0
2014-01-22,16.504,16.513,16.302,16.395,2750682,0
2014-01-23,16.273,16.395,16.062,16.09,4072519,0
2014-01-24,16.027,16.027,15.522,15.532,3041233,0
2014-01-27,15.689,15.689,15.066,15.093,6835934,0
2014-01-28,15.267,15.486,14.845,15.434,9121624,0
2014-01-29,15.434,15.532,15.083,15.203,4993146,0
2014-01-30,15.404,15.486,15.149,15.305,3063180,0
2014-01-31,15.101,15.305,14.929,15.111,2246668,0
2014-02-03,15.111,15.111,14.47,14.498,4315644,0
2014-02-04,14.599,14.762,14.47,14.617,2675798,0
2014-02-05,14.929,15.001,14.542,14.753,3307858,0
2014-02-06,14.837,14.909,14.753,14.837,3029970,0
2014-02-07,14.964,15.083,14.792,14.957,4763217,0
2014-02-10,14.949,14.991,14.854,14.939,2018845,0
2014-02-11,15.726,15.735,15.238,15.67,3558787,0
2014-02-12,15.762,16.027,15.717,15.937,3360065,0
2014-02-13,15.789,16.192,15.776,16.185,2444353,0
2014-02-14,16.177,16.385,16.157,16.367,1758547,0
2014-02-18,16.321,16.578,16.192,16.495,3166273,0
2014-02-19,16.395,16.862,16.376,16.485,4936355,0
2014-02-20,16.568,16.595,16.264,16.485,2679978,0
2014-02-21,16.521,16.55,16.167,16.177,2080917,0
2014-02-24,15.891,15.963,15.597,15.632,2815459,0
2014-02-25,15.569,15.697,15.185,15.505,3071712,0
2014-02-26,15.606,15.844,15.569,15.735,2303957,0
2014-02-27,15.753,15.973,15.661,15.946,1851335,0
2014-02-28,15.862,16.118,15.797,15.973,2192876,0
2014-03-03,15.834,15.881,15.597,15.762,2003958,0
2014-03-04,16.002,16.09,15.781,15.789,2782397,0
2014-03-05,15.771,16.04,15.68,16.036,1983900,0
2014-03-06,16.138,16.221,16.062,16.185,2439909,0
2014-03-07,16.148,16.268,15.781,16.221,2644716,0
2014-03-10,16.237,16.237,15.625,15.697,2657277,0
2014-03-11,15.762,15.908,15.589,15.753,1833463,0
2014-03-12,15.641,15.834,15.451,15.486,1713263,0
2014-03-13,15.541,15.632,15.083,15.139,3113769,0
2014-03-14,15.093,15.229,14.919,15.13,2422628,0
2014-03-17,15.248,15.461,15.12,15.277,1886633,0
2014-03-18,15.286,15.551,15.13,15.505,2265048,0
2014-03-19,15.514,15.781,15.322,15.689,2481306,0
2014-03-20,15.651,15.762,15.461,15.641,1639612,0
2014-03-21,15.717,16.228,15.579,16.192,3865613,0
2014-03-24,16.273,16.633,16.167,16.395,2776368,0
2014-03-25,16.485,16.706,16.418,16.585,3970201,0
2014-03-26,16.715,16.742,16.302,16.302,3263541,0
2014-03-27,16.297,16.509,16.055,16.18,3917788,0
2014-03-28,16.287,16.426,16,16.075,2601484,0
2014-03-31,16.501,16.565,16.268,16.4,3790403,0
2014-04-01,16.575,16.611,16.241,16.441,2236418,0
2014-04-02,16.491,16.776,16.453,16.648,3197366,0
2014-04-03,16.611,17.229,16.592,17.163,5466091,0
2014-04-04,17.201,17.238,16.776,16.886,3327268,0
2014-04-07,16.833,17.026,16.583,16.924,3595771,0
2014-04-08,16.934,17.258,16.886,17.1,3661360,0
2014-04-09,17.172,17.462,17.083,17.324,2730024,0
2014-04-10,17.248,17.355,16.852,16.989,2787841,0
2014-04-11,16.914,17.083,16.684,16.962,3411413,0
2014-04-14,17.238,17.56,17.046,17.355,4436772,0
2014-04-15,17.312,17.422,16.904,17.384,3733202,0
2014-04-16,17.469,17.514,17.163,17.422,2871457,0
2014-04-17,17.116,17.578,16.527,16.592,8625671,0
2014-04-21,16.776,16.861,16.527,16.805,3544068,0
2014-04-22,16.877,16.971,16.713,16.766,3035703,0
2014-04-23,16.824,17.108,16.776,17.1,2984963,0
2014-04-24,17.153,17.22,16.914,17.191,3239801,0
2014-04-25,17.046,17.21,16.843,16.942,1937588,0
2014-04-28,16.914,16.934,16.436,16.664,2487154,0
2014-04-29,16.684,17.1,16.658,16.75,1341052,0
2014-04-30,16.75,16.962,16.592,16.843,2787297,0
2014-05-01,16.934,17.134,16.814,17.036,2700627,0
2014-05-02,17.163,17.32,16.924,17.036,2614963,0
2014-05-05,16.989,17.016,16.4,16.501,2811887,0
2014-05-06,16.509,16.556,16.372,16.463,1905559,0
2014-05-07,16.445,16.611,16.381,16.583,1467392,0
2014-05-08,16.547,16.924,16.491,16.537,2078522,0
2014-05-09,16.509,16.565,16.161,16.232,2523622,0
2014-05-12,16.362,16.886,16.326,16.824,2071956,0
2014-05-13,16.766,16.962,16.583,16.658,2670649,0
2014-05-14,16.833,16.861,16.674,16.722,1327410,0
2014-05-15,16.934,16.934,16.436,16.664,2560222,0
2014-05-16,16.639,16.814,16.4,16.785,1675833,0
2014-05-19,16.684,16.869,16.648,16.704,1432415,0
2014-05-20,16.583,16.63,16.18,16.268,1895927,0
2014-05-21,16.335,16.426,16.122,16.277,1767060,0
2014-05-22,16.277,16.436,16.075,16.112,3313534,0
2014-05-23,15.671,16.4,15.671,16.381,2220077,0
2014-05-27,16.417,16.527,16.29,16.473,1712519,0
2014-05-28,16.417,16.518,16.103,16.103,2197467,0
2014-05-29,16.152,16.241,16.03,16.18,2133530,0
2014-05-30,16.132,16.142,15.864,15.919,2594437,0
2014-06-02,15.966,16.038,15.772,15.836,4404084,0
2014-06-03,15.816,15.902,15.754,15.836,2862401,0
2014-06-04,15.782,16.075,15.782,15.893,3487744,0
2014-06-05,15.948,16.18,15.873,16.132,2838100,0
2014-06-06,16.196,16.362,16.094,16.297,3266795,0
2014-06-09,16.316,16.381,15.985,16.03,3858347,0
2014-06-10,15.995,16.075,15.919,16.021,1536666,0
2014-06-11,15.929,16.25,15.929,16.196,2297685,0
2014-06-12,16.205,16.224,15.754,15.919,4467878,0
2014-06-13,15.948,16.215,15.929,16.152,3236845,0
2014-06-16,16.152,16.335,15.943,16.021,3251808,0
2014-06-17,16.132,16.547,15.826,16.501,7509615,0
2014-06-18,16.426,16.766,16.4,16.75,6325584,0
2014-06-19,16.766,16.895,16.547,16.664,1802866,0
2014-06-20,16.63,16.805,16.527,16.63,3049501,0
2014-06-23,16.664,16.757,16.362,16.408,2569129,0
2014-06-24,16.362,16.601,16.188,16.224,3125140,0
2014-06-25,16.277,16.481,16.175,16.404,2348366,0
2014-06-26,16.449,16.543,16.33,16.497,1358219,0
2014-06-27,16.449,16.571,16.272,16.487,2234287,0
2014-06-30,16.458,16.701,16.357,16.655,2700671,0
2014-07-01,16.755,17.015,16.543,16.571,4375724,0
2014-07-02,16.598,16.867,16.571,16.822,2303953,0
2014-07-03,16.831,17.125,16.769,16.988,5223326,0
2014-07-07,16.867,16.979,16.774,16.85,2598964,0
2014-07-08,16.813,16.951,16.755,16.875,3744850,0
2014-07-09,16.903,17.053,16.859,16.941,2300428,0
2014-07-10,16.655,16.885,16.627,16.681,1499759,0
2014-07-11,16.607,16.897,16.562,16.885,3752706,0
2014-07-14,16.961,16.97,16.468,16.617,2851925,0
2014-07-15,16.617,16.988,16.571,16.867,3707360,0
2014-07-16,17.006,17.296,16.923,17.211,3869843,0
2014-07-17,17.073,17.277,16.979,17.025,2538255,0
2014-07-18,16.988,17.277,16.979,17.239,2573825,0
2014-07-21,17.869,19.317,17.831,19.25,20507850,0
2014-07-22,19.225,20.254,19.019,20.124,12166502,0
2014-07-23,20.142,20.291,20.04,20.216,6027639,0
2014-07-24,20.309,20.356,20.058,20.17,4165750,0
2014-07-25,20.152,20.263,20.022,20.096,4204783,0
2014-07-28,20.17,20.291,20.012,20.106,3490302,0
2014-07-29,20.226,20.226,19.882,19.891,4544032,0
2014-07-30,20.245,20.318,19.92,19.93,4052027,0
2014-07-31,19.733,20.068,19.532,19.679,4535087,0
2014-08-01,19.604,19.818,19.242,19.408,4458190,0
2014-08-04,20.068,20.096,19.604,20.088,5219614,0
2014-08-05,19.93,20.128,19.718,19.891,3399373,0
2014-08-06,19.847,20.068,19.771,19.957,2902233,0
2014-08-07,19.976,20.058,19.733,19.818,2505598,0
2014-08-08,19.771,20.263,19.761,20.245,3078400,0
2014-08-11,20.328,20.374,20.003,20.04,2882673,0
2014-08-12,20.058,20.17,19.847,20.137,2921481,0
2014-08-13,20.17,20.559,20.096,20.541,3992739,0
2014-08-14,20.55,20.598,20.43,20.568,3443432,0
2014-08-15,20.578,20.621,20.43,20.512,4483493,0
2014-08-18,20.568,21.322,20.531,21.255,5671874,0
2014-08-19,21.322,21.627,21.236,21.533,5136562,0
2014-08-20,21.516,21.601,21.403,21.488,2307535,0
2014-08-21,21.516,21.549,21.236,21.461,2400270,0
2014-08-22,21.395,21.692,21.284,21.619,2507471,0
2014-08-25,21.488,21.779,21.442,21.601,2942350,0
2014-08-26,21.581,21.996,21.516,21.906,3450698,0
2014-08-27,21.971,21.988,21.581,21.793,2582756,0
2014-08-28,21.757,21.757,21.423,21.47,2985928,0
2014-08-29,21.591,21.619,21.359,21.561,2749978,0
2014-09-02,21.591,21.682,21.506,21.533,2644808,0
2014-09-03,21.915,22.232,21.897,22.176,4015231,0
2014-09-04,22.136,22.795,22.136,22.453,5035333,0
2014-09-05,22.415,22.537,22.212,22.489,2590983,0
2014-09-08,22.489,22.609,21.934,22.005,4304084,0
2014-09-09,22.025,22.202,21.793,21.929,3995518,0
2014-09-10,22.015,22.166,21.748,21.849,4245425,0
2014-09-11,21.73,22.322,21.692,22.252,2174959,0
2014-09-12,22.192,22.276,21.996,22.035,2471169,0
2014-09-15,22.146,22.342,21.868,21.963,2218687,0
2014-09-16,21.849,22.342,21.739,22.212,3359006,0
2014-09-17,22.964,23.342,22.907,23.055,6232856,0
2014-09-18,23.446,23.667,23.065,23.148,7508884,0
2014-09-19,23.177,23.188,22.453,22.605,6027478,0
2014-09-22,22.499,22.537,22.091,22.232,3657331,0
2014-09-23,22.256,22.361,22.091,22.166,2900993,0
2014-09-24,22.256,22.266,21.399,21.653,4297079,0
2014-09-25,21.571,21.601,21.098,21.524,3611638,0
2014-09-26,21.501,21.521,21.297,21.475,2868782,0
2014-09-29,21.259,21.497,21.222,21.239,3354307,0
2014-09-30,21.239,21.326,20.881,21.082,3426370,0
2014-10-01,21.035,21.184,20.429,20.593,4161959,0
2014-10-02,20.503,20.804,20.15,20.626,4524900,0
2014-10-03,20.636,21.11,20.14,20.168,7045253,0
2014-10-06,20.308,20.484,19.981,20.14,6694295,0
2014-10-07,20.019,20.243,19.684,19.684,3499081,0
2014-10-08,19.654,20.168,19.329,20.112,4729672,0
2014-10-09,20.019,20.056,19.253,19.367,4086321,0
2014-10-10,19.32,19.545,18.594,18.603,5551065,0
2014-10-13,18.796,19.237,18.191,18.266,7028333,0
2014-10-14,18.387,19.003,17.958,18.657,7120151,0
2014-10-15,18.275,19.088,17.968,18.917,6956977,0
2014-10-16,18.48,19.73,18.416,19.526,8734358,0
2014-10-17,19.738,20.233,19.535,19.635,4775494,0
2014-10-20,19.654,19.954,19.535,19.674,6703077,0
2014-10-21,20.477,21.167,19.805,20.42,9246451,0
2014-10-22,20.578,20.979,20.327,20.755,9016057,0
2014-10-23,20.915,21.008,20.299,20.655,5542970,0
2014-10-24,20.655,20.859,20.42,20.804,3350591,0
2014-10-27,20.531,20.645,20.279,20.411,3419504,0
2014-10-28,20.578,21.167,20.403,21.054,3674187,0
2014-10-29,21.23,21.586,20.831,21.091,4783938,0
2014-10-30,21.035,21.138,20.755,21.035,2871880,0
2014-10-31,21.129,21.633,20.96,21.456,3901626,0
2014-11-03,21.633,21.633,21.064,21.129,2644423,0
2014-11-04,21.11,21.11,20.336,20.726,3246158,0
2014-11-05,20.84,20.866,20.373,20.659,3089587,0
2014-11-06,20.708,20.84,20.522,20.65,4130289,0
2014-11-07,20.698,21.138,20.698,20.96,2744508,0
2014-11-10,20.96,21.23,20.75,20.881,2967050,0
2014-11-11,20.804,20.859,20.55,20.673,2387033,0
2014-11-12,20.626,20.97,20.598,20.896,2727582,0
2014-11-13,20.915,21.193,20.765,20.836,2206735,0
2014-11-14,20.821,21.222,20.588,21.198,2798469,0
2014-11-17,21.11,21.279,20.886,21.11,2489017,0
2014-11-18,21.239,21.37,21.101,21.274,2890003,0
2014-11-19,21.174,21.184,20.598,20.636,3197924,0
2014-11-20,20.477,21.091,20.327,21.091,2336457,0
2014-11-21,21.475,21.679,21.259,21.417,2975959,0
2014-11-24,21.466,21.618,21.333,21.398,1652166,0
2014-11-25,21.407,21.941,21.379,21.884,2467600,0
2014-11-26,21.96,21.985,21.727,21.799,1344840,0
2014-11-28,21.708,21.718,20.924,21.016,1565851,0
2014-12-01,21.008,21.016,20.484,20.522,3289292,0
2014-12-02,20.531,20.831,20.378,20.42,2159811,0
2014-12-03,20.708,21.475,20.541,21.316,2493872,0
2014-12-04,21.101,21.333,20.938,21.158,1897523,0
2014-12-05,21.148,21.333,20.96,21.148,2187373,0
2014-12-08,21.064,21.11,20.578,20.698,2496634,0
2014-12-09,20.522,21.044,20.383,20.988,3241854,0
2014-12-10,20.896,20.896,20.178,20.214,2182413,0
2014-12-11,20.14,20.336,19.834,19.869,2863036,0
2014-12-12,19.654,19.86,18.984,18.994,3926593,0
2014-12-15,19.104,19.209,18.406,18.425,6147517,0
2014-12-16,18.351,18.561,18.062,18.164,6342722,0
2014-12-17,18.201,18.761,17.933,18.723,6225512,0
2014-12-18,19.114,19.114,17.557,18.22,12159836,0
2014-12-19,18.295,18.598,18.21,18.425,6503584,0
2014-12-22,18.397,18.48,17.823,17.864,3964089,0
2014-12-23,17.995,18.285,17.845,18.032,2616277,0
2014-12-24,18.023,18.164,17.903,18.086,1185138,0
2014-12-26,18.22,18.311,18.008,18.071,1237872,0
2014-12-29,18.066,18.582,18.066,18.384,1931425,0
2014-12-30,18.526,18.966,18.526,18.841,2575456,0
2014-12-31,18.976,18.976,18.506,18.516,2046564,0
2015-01-02,18.647,18.927,18.544,18.665,2559602,0
2015-01-05,18.291,18.339,17.438,17.542,3706045,0
2015-01-06,17.549,17.605,16.931,17.034,4637619,0
2015-01-07,17.829,17.927,17.135,17.279,4421204,0
2015-01-08,17.39,18.057,17.213,17.873,5143999,0
2015-01-09,17.868,18.037,17.35,17.727,4385549,0
2015-01-12,17.625,17.793,16.715,17.044,5020330,0
2015-01-13,17.053,17.241,16.273,16.424,6064095,0
2015-01-14,15.946,16.19,15.767,16.181,5916899,0
2015-01-15,16.282,16.517,16.03,16.109,4060545,0
2015-01-16,16.114,16.321,16.056,16.273,3846769,0
2015-01-20,16.349,16.412,15.87,16.066,3675299,0
2015-01-21,16.047,16.383,15.927,16.226,4626603,0
2015-01-22,16.397,16.8,16.226,16.723,3131862,0
2015-01-23,16.632,16.706,15.965,15.965,3591105,0
2015-01-26,15.946,16.439,15.833,16.388,5446486,0
2015-01-27,16.181,16.761,16.047,16.575,3487916,0
2015-01-28,16.901,16.96,16.388,16.602,4885440,0
2015-01-29,15.823,16.508,15.486,15.885,8091169,0
2015-01-30,15.804,16.186,15.561,15.984,4251428,0
2015-02-02,15.994,16.124,15.684,16.076,4138908,0
2015-02-03,16.397,16.978,16.181,16.96,4987747,0
2015-02-04,16.8,17.005,16.517,16.891,5014765,0
2015-02-05,17.063,18.047,16.891,17.858,6274206,0
2015-02-06,17.821,18.16,17.737,17.829,5378427,0
2015-02-09,17.775,18.478,17.72,17.981,4418070,0
2015-02-10,18.037,18.037,17.493,17.932,2702671,0
2015-02-11,18.572,18.572,17.532,17.972,3195978,0
2015-02-12,18.131,18.712,18.131,18.592,5453307,0
2015-02-13,18.694,18.966,18.638,18.77,3833450,0
2015-02-17,18.638,18.787,18.413,18.496,2708080,0
2015-02-18,18.348,18.544,18.057,18.102,4888784,0
2015-02-19,18.047,18.086,17.747,18.042,2849274,0
2015-02-20,18.018,18.348,17.927,18.262,2572186,0
2015-02-23,17.962,18.291,17.727,18.272,3761891,0
2015-02-24,18.301,18.563,18.17,18.469,2402191,0
2015-02-25,18.339,18.428,17.71,17.727,4792883,0
2015-02-26,17.821,17.927,17.428,17.448,2644935,0
2015-02-27,17.409,17.596,17.044,17.092,4319147,0
2015-03-02,17.164,17.164,16.857,16.94,3540355,0
2015-03-03,16.857,17.241,16.79,16.987,3371592,0
2015-03-04,16.901,17.36,16.706,17.306,4110087,0
2015-03-05,17.342,17.662,17.063,17.596,4356785,0
2015-03-06,17.532,17.691,17.053,17.1,2391403,0
2015-03-09,17.154,17.203,16.676,16.771,3901448,0
2015-03-10,16.405,16.5,16.03,16.047,3606774,0
2015-03-11,16.2,16.622,16.124,16.517,4186847,0
2015-03-12,16.761,17.241,16.64,17.183,4195590,0
2015-03-13,17.38,17.428,16.838,17.144,3049515,0
2015-03-16,17.015,17.241,16.828,17.164,3581613,0
2015-03-17,17.015,17.559,17.015,17.475,3419565,0
2015-03-18,17.605,19.23,17.37,19.014,10034062,0
2015-03-19,18.629,18.76,18.057,18.535,5452007,0
2015-03-20,18.563,18.976,18.44,18.946,6674096,0
2015-03-23,18.826,19.265,18.751,19.134,3893773,0
2015-03-24,19.539,19.64,18.864,18.985,4260622,0
2015-03-25,19.491,19.632,19.07,19.079,4470115,0
2015-03-26,19.163,19.332,18.609,18.77,4064954,0
2015-03-27,18.701,18.701,18.369,18.413,3444642,0
2015-03-30,18.483,19.143,18.483,19.097,2776570,0
2015-03-31,18.907,19.041,18.662,18.984,3611085,0
2015-04-01,18.672,18.916,18.418,18.681,4735964,0
2015-04-02,18.672,19.381,18.512,19.296,2744698,0
2015-04-06,19.23,19.315,18.834,18.907,4033352,0
2015-04-07,18.88,19.399,18.824,19.192,3364978,0
2015-04-08,19.362,19.542,18.936,19.286,2806321,0
2015-04-09,19.239,19.637,19.163,19.552,3630414,0
2015-04-10,19.484,19.644,19.372,19.466,1712379,0
2015-04-13,19.456,19.542,19.192,19.39,2174117,0
2015-04-14,19.493,19.871,19.399,19.835,3609836,0
2015-04-15,19.939,20.325,19.89,20.056,5917827,0
2015-04-16,20.136,20.194,19.758,19.758,4150441,0
2015-04-17,19.417,19.503,19.079,19.306,4169935,0
2015-04-20,19.436,19.881,19.417,19.722,4796130,0
2015-04-21,19.758,20.458,19.436,20.098,6902251,0
2015-04-22,20.203,20.203,19.909,20.107,3473500,0
2015-04-23,20.09,20.92,18.898,20.759,5914185,0
2015-04-24,20.957,20.957,20.532,20.647,4412745,0
2015-04-27,20.73,21.052,20.58,20.647,2912835,0
2015-04-28,20.666,21.148,20.458,20.996,4586055,0
2015-04-29,20.72,20.92,20.477,20.759,3710527,0
2015-04-30,20.277,21.109,20.211,20.902,3938166,0
2015-05-01,21.119,21.158,20.59,20.846,2580798,0
2015-05-04,20.939,21.193,20.739,21.052,2773076,0
2015-05-05,20.986,21.345,20.59,20.788,4665448,0
2015-05-06,20.92,20.967,20.354,20.484,2563181,0
2015-05-07,20.484,20.686,20.136,20.561,2314830,0
2015-05-08,20.798,21.014,20.711,20.817,2070674,0
2015-05-11,20.739,21.062,20.686,20.711,2458722,0
2015-05-12,20.702,20.768,20.392,20.42,3098444,0
2015-05-13,20.448,20.72,20.439,20.552,1863722,0
2015-05-14,20.778,20.872,20.57,20.59,2777521,0
2015-05-15,20.618,20.676,20.42,20.458,1784743,0
2015-05-18,20.363,20.503,20.231,20.484,2045787,0
2015-05-19,20.429,20.469,19.922,20.117,1678998,0
2015-05-20,20.174,20.287,19.919,20.156,1686645,0
2015-05-21,20.184,20.211,19.815,20.004,1804495,0
2015-05-22,19.984,20.749,19.712,20.542,3759655,0
2015-05-26,20.523,20.58,19.871,20.372,2932823,0
2015-05-27,20.411,20.872,20.277,20.676,2269622,0
2015-05-28,20.6,20.686,20.334,20.503,1814871,0
2015-05-29,20.458,20.827,20.354,20.6,2054686,0
2015-06-01,20.778,20.827,20.402,20.73,2639217,0
2015-06-02,20.693,21.43,20.693,21.174,2714520,0
2015-06-03,21.222,21.883,21.052,21.24,3545037,0
2015-06-04,21.148,21.299,20.827,20.957,1492257,0
2015-06-05,20.882,20.986,20.657,20.939,1813917,0
2015-06-08,20.977,21.006,20.484,20.59,1627995,0
2015-06-09,20.609,20.768,20.467,20.628,1829419,0
2015-06-10,20.778,20.943,20.618,20.697,2718406,0
2015-06-11,20.749,20.967,20.376,20.458,2705723,0
2015-06-12,20.334,20.628,20.156,20.561,2281904,0
2015-06-15,20.363,20.363,19.768,20.07,3483627,0
2015-06-16,19.994,20.354,19.871,20.194,1307922,0
2015-06-17,20.259,20.297,19.825,20.146,1184362,0
2015-06-18,20.042,20.382,19.806,20.268,1886021,0
2015-06-19,20.287,20.458,20.136,20.203,1526138,0
2015-06-22,20.666,20.948,20.325,20.532,4043621,0
2015-06-23,20.59,21.174,20.344,21.109,4845560,0
2015-06-24,21.1,21.355,20.855,21.062,2367029,0
2015-06-25,21.09,21.24,20.817,20.92,1780565,0
2015-06-26,21.013,21.24,20.716,20.955,4167936,0
2015-06-29,20.965,21.06,20.27,20.3,2178404,0
2015-06-30,20.481,20.566,19.597,19.687,3909029,0
2015-07-01,19.777,20.091,19.615,19.825,2102015,0
2015-07-02,19.652,19.901,19.227,19.434,3152441,0
2015-07-06,19.169,19.406,18.848,19.084,3483890,0
2015-07-07,18.911,19.208,18.008,19.178,8795058,0
2015-07-08,19.056,19.217,18.627,18.656,3622991,0
2015-07-09,18.838,19.026,18.334,18.419,3413812,0
2015-07-10,18.808,18.911,18.524,18.647,2142628,0
2015-07-13,18.818,19.236,18.59,19.046,2254797,0
2015-07-14,19.075,19.198,18.798,19.008,1680837,0
2015-07-15,18.902,19.131,18.542,18.741,2469322,0
2015-07-16,18.818,18.902,18.542,18.599,1970592,0
2015-07-17,18.647,18.751,18.172,18.219,2776483,0
2015-07-20,18.123,18.37,17.782,17.847,4815994,0
2015-07-21,18.058,19.597,17.99,18.428,9478157,0
2015-07-22,18.246,18.848,18.133,18.665,3320060,0
2015-07-23,18.874,19.036,18.524,18.607,2301093,0
2015-07-24,18.484,18.561,17.837,17.936,4108379,0
2015-07-27,17.8,18.295,17.62,18.095,4883864,0
2015-07-28,18.295,19.378,18.19,19.065,5968172,0
2015-07-29,19.075,19.662,18.902,19.625,4899805,0
2015-07-30,19.672,19.815,19.227,19.397,2822466,0
2015-07-31,19.464,19.615,18.92,19.036,2322979,0
2015-08-03,18.96,19.615,18.684,19.454,3432136,0
2015-08-04,19.54,19.835,19.139,19.815,2703566,0
2015-08-05,20.128,20.481,19.958,20.252,3283757,0
2015-08-06,20.243,20.634,20.058,20.197,3149759,0
2015-08-07,20.015,20.396,19.731,19.891,2643379,0
2015-08-10,19.91,20.653,19.702,20.595,2606973,0
2015-08-11,20.243,20.252,19.615,19.872,2625261,0
2015-08-12,19.652,19.652,18.828,19.273,3212521,0
2015-08-13,19.254,19.464,19.075,19.378,1399765,0
2015-08-14,19.397,19.92,19.293,19.862,2120111,0
2015-08-17,19.739,20.319,19.531,20.309,2520480,0
2015-08-18,20.205,20.386,19.93,20.015,1657874,0
2015-08-19,19.825,20.025,19.313,19.378,2466817,0
2015-08-20,19.976,19.976,18.617,18.76,3299645,0
2015-08-21,18.617,18.637,17.972,18.008,4748338,0
2015-08-24,17.629,18.181,16.774,17.361,4465394,0
2015-08-25,18.058,18.152,17.114,17.124,3269657,0
2015-08-26,17.29,17.451,16.984,17.391,2732291,0
2015-08-27,17.8,18.542,17.553,18.504,2681469,0
2015-08-28,18.324,19.046,18.152,18.637,3585324,0
2015-08-31,18.465,18.617,18.21,18.514,2527318,0
2015-09-01,17.99,18.4,17.725,17.866,2834461,0
2015-09-02,18.19,18.504,17.99,18.475,3219889,0
2015-09-03,18.561,19.149,18.113,18.275,3284390,0
2015-09-04,17.981,18.104,17.638,17.772,3138763,0
2015-09-08,18.162,18.665,17.827,18.656,3649719,0
2015-09-09,19.036,19.036,18.133,18.237,2784796,0
2015-09-10,18.162,18.344,17.866,18.086,3106449,0
2015-09-11,17.962,18.123,17.629,17.866,2584454,0
2015-09-14,17.764,17.782,17.08,17.202,3528187,0
2015-09-15,17.192,17.381,17.08,17.106,4235909,0
2015-09-16,17.182,17.563,16.992,17.29,3733265,0
2015-09-17,17.25,17.525,17.031,17.106,3926516,0
2015-09-18,16.916,17.144,16.641,17.002,4573669,0
2015-09-21,17.031,17.28,16.784,17.031,3831857,0
2015-09-22,16.584,16.813,16.177,16.47,4347127,0
2015-09-23,16.594,16.623,15.87,16.181,4156907,0
2015-09-24,16.118,16.842,16.023,16.707,4757574,0
2015-09-25,16.813,16.945,16.298,16.395,3175905,0
2015-09-28,16.143,16.275,15.826,15.99,2463012,0
2015-09-29,16.163,16.449,15.913,16.123,2975644,0
2015-09-30,16.393,16.545,16.163,16.458,2406757,0
2015-10-01,16.458,16.717,16.191,16.477,2384733,0
2015-10-02,16.265,17.1,16.173,17.053,3733465,0
2015-10-05,17.1,17.437,17.1,17.417,5041129,0
2015-10-06,17.475,17.819,17.377,17.407,3819581,0
2015-10-07,17.675,18.145,17.167,18.135,6657499,0
2015-10-08,17.973,18.479,17.847,18.278,3720312,0
2015-10-09,18.519,18.604,17.991,18.288,2811243,0
2015-10-12,18.298,18.298,17.977,18.278,1967750,0
2015-10-13,18.079,18.672,17.926,18.318,2725230,0
2015-10-14,18.719,18.882,18.193,18.347,3102888,0
2015-10-15,18.338,18.623,18.193,18.557,1932964,0
2015-10-16,18.529,18.652,18.079,18.145,3482424,0
2015-10-19,18.019,18.019,17.118,17.338,6851868,0
2015-10-20,16.87,17.768,16.87,17.1,5339976,0
2015-10-21,17.1,17.294,16.898,16.947,3747765,0
2015-10-22,17.053,17.809,16.833,17.685,2904245,0
2015-10-23,17.886,18.174,17.772,17.936,2198722,0
2015-10-26,17.936,17.936,17.437,17.503,2192459,0
2015-10-27,17.447,17.675,17.311,17.532,2349345,0
2015-10-28,17.532,17.963,17.303,17.876,3340046,0
2015-10-29,17.733,17.916,17.655,17.781,1508228,0
2015-10-30,17.906,17.953,17.655,17.695,1953108,0
2015-11-02,17.705,18.595,17.542,18.519,3001268,0
2015-11-03,18.338,18.595,17.645,17.827,4827665,0
2015-11-04,18.009,18.009,17.311,17.655,2869622,0
2015-11-05,17.579,17.963,17.377,17.608,2037451,0
2015-11-06,17.417,17.772,17.092,17.579,3162698,0
2015-11-09,17.579,17.636,16.87,16.985,2482039,0
2015-11-10,16.976,17.206,16.373,16.383,6687605,0
2015-11-11,16.535,16.574,15.913,16.506,3943168,0
2015-11-12,16.211,16.487,16,16.335,3662066,0
2015-11-13,16.383,16.698,16.305,16.525,2126595,0
2015-11-16,16.468,16.756,16.228,16.668,2261664,0
2015-11-17,16.632,16.785,16.363,16.545,2184944,0
2015-11-18,16.736,17.338,16.393,17.265,3258836,0
2015-11-19,17.034,17.437,16.651,17.118,1578687,0
2015-11-20,17.225,17.294,16.765,16.918,2027221,0
2015-11-23,16.888,17.186,16.632,16.651,1518773,0
2015-11-24,16.583,17.235,16.583,17.063,2362500,0
2015-11-25,17.063,17.128,16.632,16.651,1986721,0
2015-11-27,16.516,16.824,16.497,16.765,849468,0
2015-11-30,16.785,16.967,16.383,16.661,3308728,0
2015-12-01,16.678,16.828,16.554,16.785,2028359,0
2015-12-02,16.651,16.765,16.449,16.506,2045331,0
2015-12-03,16.622,16.641,16.055,16.221,2590876,0
2015-12-04,16.285,16.516,16.055,16.373,2914788,0
2015-12-07,16.221,16.256,15.694,15.99,3135454,0
2015-12-08,15.694,15.961,15.548,15.864,3372592,0
2015-12-09,15.952,16.363,15.846,15.893,4255588,0
2015-12-10,15.893,16.928,15.873,16.833,3640458,0
2015-12-11,16.487,16.765,16.344,16.487,3114265,0
2015-12-14,16.668,16.967,16.477,16.554,3253044,0
2015-12-15,16.678,16.736,16.046,16.228,4060705,0
2015-12-16,16.383,16.383,15.625,16.103,4330430,0
2015-12-17,16.085,16.602,15.684,16.295,5305054,0
2015-12-18,16.256,16.564,16.211,16.211,5850976,0
2015-12-21,16.42,16.641,16.237,16.554,2764478,0
2015-12-22,16.525,17.176,16.497,17.138,3931300,0
2015-12-23,17.348,17.926,17.147,17.357,3714050,0
2015-12-24,17.348,17.522,17.176,17.397,794807,0
2015-12-28,17.265,17.311,16.893,17.225,1889385,0
2015-12-29,17.319,17.696,17.183,17.466,1735949,0
2015-12-30,17.319,17.532,17.213,17.326,1157470,0
2015-12-31,17.273,17.483,17.135,17.253,1830986,0
2016-01-04,17.011,17.268,16.866,17.144,2596002,0
2016-01-05,17.173,17.366,17.001,17.183,2826068,0
2016-01-06,16.982,17.253,16.827,16.893,4977267,0
2016-01-07,16.547,16.903,16.305,16.585,5513096,0
2016-01-08,16.681,16.72,15.959,15.978,3547772,0
2016-01-11,16.053,16.19,15.533,15.697,3187070,0
2016-01-12,15.765,16.228,15.591,16.172,4249592,0
2016-01-13,16.344,16.479,15.684,15.842,3719370,0
2016-01-14,15.939,16.256,15.783,16.122,2838306,0
2016-01-15,15.659,15.813,15.176,15.392,4201942,0
2016-01-19,15.581,15.93,15.476,15.717,4434875,0
2016-01-20,15.427,15.581,14.79,15.331,3958815,0
2016-01-21,15.059,15.697,15.059,15.312,3978431,0
2016-01-22,15.659,15.697,15.195,15.639,4846761,0
2016-01-25,15.533,15.77,15.349,15.417,4757201,0
2016-01-26,15.639,16.518,15.591,16.344,6860093,0
2016-01-27,16.172,16.676,16.016,16.112,4527806,0
2016-01-28,16.354,16.874,16.102,16.818,3562113,0
2016-01-29,16.779,17.716,16.779,17.716,4099860,0
2016-02-01,17.646,17.646,17.089,17.346,3584417,0
2016-02-02,17.154,17.319,16.903,16.933,2575229,0
2016-02-03,17.183,18.043,16.982,17.976,4225520,0
2016-02-04,17.976,18.757,17.919,18.198,4142597,0
2016-02-05,16.903,18.536,16.903,17.532,3640709,0
2016-02-08,17.336,17.474,16.866,17.164,2892044,0
2016-02-09,16.874,17.079,16.508,16.74,3949418,0
2016-02-10,16.74,17.243,16.73,17.079,2788087,0
2016-02-11,16.759,17.233,16.547,17.03,2624033,0
2016-02-12,17.309,17.791,17.243,17.696,2833357,0
2016-02-16,17.947,18.125,17.569,17.929,2276546,0
2016-02-17,18.111,18.401,17.869,18.023,2719269,0
2016-02-18,18.033,18.033,17.203,17.273,4022581,0
2016-02-19,17.233,17.396,16.991,17.243,2216867,0
2016-02-22,17.589,17.869,17.532,17.721,2338419,0
2016-02-23,17.532,17.599,16.818,16.903,2888557,0
2016-02-24,16.662,17.223,16.3,17.125,5799971,0
2016-02-25,17.097,17.686,16.412,17.542,3694518,0
2016-02-26,17.676,17.849,17.283,17.483,2295411,0
2016-02-29,17.579,17.696,17.386,17.56,2825108,0
2016-03-01,17.869,18.7,17.637,18.642,3863038,0
2016-03-02,18.836,19.829,18.738,19.8,5790224,0
2016-03-03,19.733,20.056,19.347,19.414,4487167,0
2016-03-04,19.231,19.588,18.806,19.086,5574692,0
2016-03-07,19.172,19.974,18.718,19.954,3193470,0
2016-03-08,19.916,20.245,19.481,19.617,4104217,0
2016-03-09,19.772,19.936,19.327,19.664,2945575,0
2016-03-10,19.674,20.457,19.664,20.437,3573146,0
2016-03-11,20.68,20.825,20.158,20.467,2152659,0
2016-03-14,20.245,20.852,19.897,20.572,3970416,0
2016-03-15,20.351,20.572,20.08,20.197,3299846,0
2016-03-16,20.272,20.973,20.003,20.92,3946954,0
2016-03-17,21.016,21.422,20.67,21.298,3563750,0
2016-03-18,21.402,21.791,21.016,21.133,4540082,0
2016-03-21,21.163,21.397,20.844,21.327,2410125,0
2016-03-22,21.199,21.576,20.988,21.393,1852345,0
2016-03-23,21.364,21.625,21.035,21.153,3598886,0
2016-03-24,20.958,21.653,20.844,21.644,3041328,0
2016-03-28,21.644,21.693,21.327,21.556,1446179,0
2016-03-29,21.461,21.975,21.296,21.937,2449123,0
2016-03-30,22.14,22.266,21.834,22.18,2227574,0
2016-03-31,22.121,22.252,21.829,21.868,2118260,0
2016-04-01,21.49,22.344,20.955,22.344,3143807,0
2016-04-04,22.344,22.5,21.8,21.81,2882126,0
2016-04-05,21.81,22.111,21.664,21.917,3869224,0
2016-04-06,21.917,22.304,21.799,22.16,2741937,0
2016-04-07,21.993,22.053,21.556,21.732,2628709,0
2016-04-08,22.063,22.276,21.858,22.081,1900819,0
2016-04-11,22.248,22.753,22.091,22.324,4266259,0
2016-04-12,22.431,22.724,22.208,22.634,2915110,0
2016-04-13,22.829,23.2,22.829,22.995,2552409,0
2016-04-14,22.976,23.17,22.819,23.072,2483718,0
2016-04-15,23.015,23.519,22.819,23.509,3002838,0
2016-04-18,23.364,23.694,23.315,23.404,3461820,0
2016-04-19,23.694,23.898,23.568,23.851,3593614,0
2016-04-20,23.86,24.121,23.374,23.782,4212724,0
2016-04-21,24.026,24.288,23.724,23.937,5555220,0
2016-04-22,24.035,24.355,23.684,23.898,4220411,0
2016-04-25,23.733,23.976,23.354,23.491,3170669,0
2016-04-26,23.597,23.87,23.102,23.841,3201571,0
2016-04-27,23.491,24.355,23.344,24.355,3227048,0
2016-04-28,24.336,24.497,23.851,23.947,3002814,0
2016-04-29,23.976,24.512,23.674,24.492,6285129,0
2016-05-02,24.541,24.696,24.293,24.597,5192657,0
2016-05-03,24.209,24.209,23.578,23.947,5051108,0
2016-05-04,23.802,24.336,23.704,24.055,2452030,0
2016-05-05,24.229,24.392,23.879,24.141,3605188,0
2016-05-06,23.996,24.392,23.666,24.229,2021036,0
2016-05-09,23.947,23.947,22.819,22.878,6607700,0
2016-05-10,22.985,23.471,22.868,23.414,3316525,0
2016-05-11,23.432,23.772,23.354,23.549,2601840,0
2016-05-12,23.657,23.782,23.025,23.209,3152279,0
2016-05-13,23.18,23.509,22.928,23.344,4807503,0
2016-05-16,23.471,24.156,23.442,23.772,4122583,0
2016-05-17,23.724,23.831,23.092,23.16,3168353,0
2016-05-18,22.947,23.286,22.344,22.49,4527536,0
2016-05-19,22.208,23.17,21.975,23.025,3631982,0
2016-05-20,23.17,23.31,22.719,22.772,3157171,0
2016-05-23,22.724,23.442,22.64,23.295,2328045,0
2016-05-24,23.442,23.792,23.229,23.529,4356464,0
2016-05-25,23.558,24.055,23.324,23.898,2701834,0
2016-05-26,24.278,24.666,23.947,24.035,3014776,0
2016-05-27,23.937,24.092,23.491,23.947,2258268,0
2016-05-31,23.956,24.375,23.851,23.986,1686911,0
2016-06-01,23.733,24.035,23.587,23.966,1636485,0
2016-06-02,23.772,24.209,23.706,24.209,1587404,0
2016-06-03,24.288,24.592,24.045,24.56,2799909,0
2016-06-06,24.442,24.879,24.442,24.763,2033521,0
2016-06-07,24.656,24.928,24.487,24.802,1850591,0
2016-06-08,25.453,26.219,25.297,25.92,5007105,0
2016-06-09,25.628,25.677,25.021,25.453,3797021,0
2016-06-10,25.259,25.52,25.035,25.142,4263269,0
2016-06-13,25.307,25.453,24.841,24.879,4300071,0
2016-06-14,24.812,25.132,24.442,24.531,3304094,0
2016-06-15,24.957,25.337,24.656,25.112,3953402,0
2016-06-16,24.967,25.22,24.734,25.2,2043184,0
2016-06-17,25.24,25.492,24.715,24.773,3738764,0
2016-06-20,25.093,25.579,24.87,25.492,2505129,0
2016-06-21,25.501,25.667,24.512,24.812,3680982,0
2016-06-22,25.026,25.054,24.384,24.492,2613097,0
2016-06-23,24.802,24.977,24.317,24.831,2731646,0
2016-06-24,23.752,24.209,23.121,23.424,6521554,0
2016-06-27,23.258,23.315,22.384,22.538,4573818,0
2016-06-28,22.821,23.078,22.45,22.94,5443336,0
2016-06-29,23.31,23.438,22.92,23.085,2546265,0
2016-06-30,23.369,23.946,23.223,23.946,4251196,0
2016-07-01,24.112,24.689,24.083,24.318,2586113,0
2016-07-05,24.629,24.629,23.985,24.289,3059596,0
2016-07-06,24.434,25.031,24.424,24.952,3877207,0
2016-07-07,25.041,25.499,24.904,25.256,3116849,0
2016-07-08,25.598,26.163,25.578,26.037,3021076,0
2016-07-11,25.969,26.371,25.921,26.302,1671831,0
2016-07-12,26.691,26.927,26.467,26.867,3675503,0
2016-07-13,26.996,27.062,26.536,26.839,2583634,0
2016-07-14,27.142,27.307,26.716,27.102,2317961,0
2016-07-15,27.016,27.23,26.946,27.22,2161698,0
2016-07-18,27.367,27.377,26.781,27.347,3823598,0
2016-07-19,26.487,26.858,25.686,26.242,5872393,0
2016-07-20,25.598,25.921,25.392,25.862,5138529,0
2016-07-21,25.959,26.06,25.237,25.499,4112994,0
2016-07-22,25.499,25.842,25.422,25.774,2994120,0
2016-07-25,25.793,26.087,25.666,25.764,2715253,0
2016-07-26,25.314,26.576,25.314,26.507,3451952,0
2016-07-27,26.682,26.82,25.969,26.137,2440755,0
2016-07-28,26.155,26.312,25.872,26.163,2313106,0
2016-07-29,26.163,26.399,25.93,26.213,2267915,0
2016-08-01,26.566,26.566,25.588,25.832,2018921,0
2016-08-02,25.882,25.906,25.466,25.784,2085745,0
2016-08-03,25.646,26.017,25.412,25.978,1556596,0
2016-08-04,25.842,25.921,25.392,25.569,1575111,0
2016-08-05,25.636,25.852,25.509,25.832,1071833,0
2016-08-08,25.842,26.007,25.656,25.921,1728227,0
2016-08-09,25.774,25.901,25.529,25.549,2392747,0
2016-08-10,25.618,25.764,25.167,25.207,2060108,0
2016-08-11,25.314,25.334,24.826,25.08,2219586,0
2016-08-12,25.031,25.167,24.689,24.719,2634080,0
2016-08-15,24.972,25.519,24.918,25.304,2206582,0
2016-08-16,25.402,25.499,24.952,24.962,1374643,0
2016-08-17,24.982,24.982,24.644,24.816,2336866,0
2016-08-18,24.952,25.118,24.664,25.118,1425718,0
2016-08-19,24.699,25.012,24.044,24.229,3682664,0
2016-08-22,24.346,24.579,24.142,24.484,2186532,0
2016-08-23,24.747,25.294,24.694,24.737,2100774,0
2016-08-24,24.649,24.649,23.858,24.121,2123614,0
2016-08-25,24.073,24.376,23.849,23.955,2703708,0
2016-08-26,24.229,24.699,23.975,24.073,1999604,0
2016-08-29,24.2,24.449,24.083,24.328,1047988,0
2016-08-30,25.412,25.412,24.015,24.151,1740548,0
2016-08-31,24.015,24.19,23.74,24.064,2407760,0
2016-09-01,24.151,24.239,23.663,24.151,2149566,0
2016-09-02,24.444,24.669,23.672,23.77,2308975,0
2016-09-06,23.936,24.404,23.599,24.404,2925768,0
2016-09-07,24.299,24.571,24.112,24.404,1516843,0
2016-09-08,24.424,24.543,24.156,24.259,1971279,0
2016-09-09,24.044,24.131,23.369,23.457,2610032,0
2016-09-12,23.204,23.76,23.018,23.584,3523265,0
2016-09-13,23.282,23.282,22.519,22.821,2652938,0
2016-09-14,22.715,22.769,22.274,22.725,3439251,0
2016-09-15,22.715,23.164,22.538,23.125,3542903,0
2016-09-16,23.056,23.267,22.915,22.96,4088348,0
2016-09-19,23.194,23.886,23.075,23.75,3737055,0
2016-09-20,23.438,23.75,22.821,23.663,5084961,0
2016-09-21,23.78,24.299,23.75,24.289,2756304,0
2016-09-22,24.562,24.854,24.141,24.161,2934999,0
2016-09-23,24.2,24.533,24.005,24.279,2112408,0
2016-09-26,24.269,24.474,24.064,24.346,2071778,0
2016-09-27,24.279,24.864,24.044,24.826,2685295,0
2016-09-28,24.953,25.169,24.628,25.13,1948684,0
2016-09-29,25.101,25.366,24.402,24.668,3191429,0
2016-09-30,24.845,24.879,24.305,24.561,3592535,0
2016-10-03,24.561,24.561,23.931,24.127,2110468,0
2016-10-04,23.96,24.147,23.45,23.489,2918588,0
2016-10-05,23.666,23.941,23.351,23.911,3292609,0
2016-10-06,23.695,23.98,23.695,23.813,2580799,0
2016-10-07,23.931,23.931,23.44,23.794,1740632,0
2016-10-10,23.891,24.363,23.891,24.07,1810718,0
2016-10-11,24.01,24.089,23.597,23.715,2157338,0
2016-10-12,23.774,24.02,23.597,23.843,1681106,0
2016-10-13,23.45,23.557,22.939,23.311,2155073,0
2016-10-14,23.45,23.675,23.263,23.321,1949900,0
2016-10-17,23.283,23.823,23.145,23.479,2080986,0
2016-10-18,23.823,23.916,23.11,23.813,4067291,0
2016-10-19,24.402,25.15,24.221,24.806,6118407,0
2016-10-20,23.587,26.3,23.587,26.094,7965354,0
2016-10-21,25.995,26.466,25.612,25.897,3739424,0
2016-10-24,26.37,26.417,25.518,25.582,3213370,0
2016-10-25,25.779,26.034,25.513,25.729,3960976,0
2016-10-26,26.104,26.446,25.931,26.124,2819951,0
2016-10-27,26.114,26.476,25.838,26.398,5975088,0
2016-10-28,26.25,26.835,26.064,26.37,5321032,0
2016-10-31,26.546,27.115,26.398,26.988,4206123,0
2016-11-01,27.244,27.46,26.211,26.546,4021068,0
2016-11-02,26.31,26.802,26.074,26.201,2968240,0
2016-11-03,26.211,27.023,26.211,26.879,3917770,0
2016-11-04,26.802,27.431,26.722,27.075,2841798,0
2016-11-07,27.48,28.044,27.391,27.951,3606896,0
2016-11-08,27.843,28.119,27.753,28.019,3151777,0
2016-11-09,30.908,31.528,29.976,30.811,10260836,0
2016-11-10,31.174,32.373,30.772,31.794,7044358,0
2016-11-11,31.646,31.823,30.742,31.725,5168416,0
2016-11-14,31.813,32.688,31.027,32.589,6930677,0
2016-11-15,32.109,32.786,31.293,32.777,6106655,0
2016-11-16,32.491,32.845,32.402,32.777,3122881,0
2016-11-17,32.825,33.021,32.482,32.805,3112836,0
2016-11-18,32.678,32.953,32.482,32.795,2966720,0
2016-11-21,33.011,33.421,33.011,33.367,3125946,0
2016-11-22,33.829,34.865,33.533,34.684,5851532,0
2016-11-23,34.28,35.126,34.241,35.126,4143696,0
2016-11-25,35.312,35.354,34.83,35.155,1347673,0
2016-11-28,35.175,35.295,34.624,34.87,4490607,0
2016-11-29,33.613,34.987,33.267,34.624,4857323,0
2016-11-30,35.096,35.803,34.77,34.88,2676795,0
2016-12-01,35.165,35.509,34.9,35.391,2820585,0
2016-12-02,35.272,36.079,34.997,36.049,3421304,0
2016-12-05,36.512,37.483,36.363,37.473,3897321,0
2016-12-06,37.051,38.221,37.032,38.191,4517580,0
2016-12-07,38.525,38.85,38.132,38.359,3573700,0
2016-12-08,38.741,39.479,38.075,38.103,4804877,0
2016-12-09,37.965,37.978,36.286,36.472,5438303,0
2016-12-12,36.561,36.75,36.04,36.343,4004758,0
2016-12-13,36.422,36.806,35.567,35.803,3721984,0
2016-12-14,35.705,37.1,35.607,36.236,4418606,0
2016-12-15,35.725,36.748,35.066,36.738,4484062,0
2016-12-16,36.688,37.277,35.99,36.049,3975819,0
2016-12-19,35.627,36.393,35.627,36.108,2039860,0
2016-12-20,36.286,37.081,35.941,36.934,2957150,0
2016-12-21,36.816,36.982,36.256,36.628,1816355,0
2016-12-22,36.522,36.825,36.182,36.266,1860558,0
2016-12-23,36.187,36.393,35.971,36.334,1058923,0
2016-12-27,36.512,36.648,36.348,36.432,957884,0
2016-12-28,36.758,36.966,35.861,35.919,972887,0
2016-12-29,36.018,36.166,35.519,35.771,1442409,0
2016-12-30,35.811,35.929,35.051,35.101,1623307,0
2017-01-03,35.455,35.988,34.914,35.722,2516830,0
2017-01-04,35.87,37.34,35.791,37.27,3803990,0
2017-01-05,37.36,37.951,37.053,37.477,3518040,0
2017-01-06,37.429,37.656,36.27,36.275,2605918,0
2017-01-09,36.275,36.61,35.549,35.614,2069539,0
2017-01-10,36.353,36.778,35.889,36.629,3299217,0
2017-01-11,36.679,37.093,35.841,36.57,2727423,0
2017-01-12,35.692,36.107,35.031,35.258,3515932,0
2017-01-13,35.288,35.831,35.096,35.347,2031958,0
2017-01-17,35.298,35.525,34.889,35.13,2684245,0
2017-01-18,35.15,36.846,34.755,36.768,5671340,0
2017-01-19,36.749,36.778,35.031,35.308,2556104,0
2017-01-20,35.475,35.791,35.18,35.318,2431383,0
2017-01-23,35.427,35.609,34.4,35.021,3939176,0
2017-01-24,35.821,36.373,35.367,35.762,4763250,0
2017-01-25,35.071,35.505,32.881,33.404,11534775,0
2017-01-26,33.482,35.258,33.433,35.19,9482857,0
2017-01-27,35.238,36.038,35.15,35.752,5323437,0
2017-01-30,35.545,35.564,33.877,34.687,4801187,0
2017-01-31,34.755,34.824,32.911,33.345,6035027,0
2017-02-01,33.769,34.193,32.368,33.018,5037901,0
2017-02-02,33.088,33.709,32.801,33.641,4338950,0
2017-02-03,33.532,33.552,32.901,33.414,3300619,0
2017-02-06,33.669,33.799,33.275,33.472,2569801,0
2017-02-07,33.867,34.103,33.138,33.207,3153676,0
2017-02-08,33.355,34.066,32.96,34.046,3412078,0
2017-02-09,34.282,36.008,34.213,35.988,6248747,0
2017-02-10,36.353,36.531,35.988,36.078,5086288,0
2017-02-13,37.123,37.734,36.817,37.202,3763660,0
2017-02-14,37.202,37.33,36.61,37.3,3660628,0
2017-02-15,37.36,37.724,36.941,37.024,3386954,0
2017-02-16,37.024,37.242,36.373,36.876,2010450,0
2017-02-17,36.807,36.995,36.334,36.659,1994833,0
2017-02-21,37.4,37.487,36.886,37.083,2499685,0
2017-02-22,36.826,36.956,36.462,36.866,2157728,0
2017-02-23,37.053,37.232,34.687,35.041,3888937,0
2017-02-24,34.519,35.357,34.36,35.101,1899980,0
2017-02-27,35.19,36.353,34.567,36.205,3319851,0
2017-02-28,36.235,36.896,35.939,36.107,3685736,0
2017-03-01,36.856,37.617,36.749,37.143,3604920,0
2017-03-02,36.836,36.946,35.667,35.692,2402786,0
2017-03-03,35.791,36.116,35.328,35.672,2172232,0
2017-03-06,35.288,35.417,34.884,35.18,2984588,0
2017-03-07,35.061,35.427,33.552,33.641,4796974,0
2017-03-08,33.749,34.213,33.572,34.036,3939160,0
2017-03-09,33.848,34.547,33.512,33.592,2662485,0
2017-03-10,33.867,34.213,33.442,33.522,2126181,0
2017-03-13,33.612,34.311,33.512,33.936,2251582,0
2017-03-14,33.414,34.268,33.197,34.183,2927287,0
2017-03-15,34.45,35.218,34.016,35.17,2687251,0
2017-03-16,36.669,36.669,34.726,34.953,3585653,0
2017-03-17,35.634,36.797,35.535,35.851,4583698,0
2017-03-20,35.889,36.097,35.367,35.919,1707110,0
2017-03-21,35.851,35.988,33.442,33.492,6136060,0
2017-03-22,33.857,34.557,33.522,34.33,2575484,0
2017-03-23,34.243,34.637,33.567,34.046,2686743,0
2017-03-24,34.143,34.33,33.22,33.433,2578956,0
2017-03-27,32.477,33.462,32.112,33.275,3508457,0
2017-03-28,33.295,34.33,33.295,34.213,2197609,0
2017-03-29,34.138,34.406,33.826,34.03,1736988,0
2017-03-30,33.99,34.614,33.99,34.238,1524828,0
2017-03-31,34.326,34.733,33.782,34.446,2170217,0
2017-04-03,34.495,34.99,34.168,34.713,2179945,0
2017-04-04,34.515,35.218,34.466,34.976,1630044,0
2017-04-05,35.268,35.754,33.732,33.792,3075665,0
2017-04-06,33.822,34.476,33.554,34.178,1797350,0
2017-04-07,33.772,35.208,33.703,34.921,3938442,0
2017-04-10,34.654,34.919,34.03,34.436,1953107,0
2017-04-11,34.336,35.01,33.851,34.862,2303523,0
2017-04-12,34.04,34.356,33.306,33.534,2785759,0
2017-04-13,33.594,33.652,32.612,32.612,2973246,0
2017-04-17,32.612,32.94,32.042,32.444,3213980,0
2017-04-18,32.028,32.92,31.859,32.374,2329803,0
2017-04-19,32.692,33.187,32.285,32.404,3089333,0
2017-04-20,33.177,34.792,32.786,34.594,6513763,0
2017-04-21,34.931,35.139,34.525,35.05,3999522,0
2017-04-24,36.001,36.562,35.397,36.279,4405798,0
2017-04-25,36.615,36.853,35.744,36.011,3384323,0
2017-04-26,34.882,36.557,34.802,36.259,3812567,0
2017-04-27,36.15,36.269,35.635,35.952,2634290,0
2017-04-28,36.111,36.309,35.764,35.813,1828814,0
2017-05-01,36.041,37.181,35.754,36.467,3564764,0
2017-05-02,36.368,37.091,36.071,36.645,3279400,0
2017-05-03,36.398,36.527,35.208,35.357,2956210,0
2017-05-04,35.179,35.883,34.812,35.546,2371292,0
2017-05-05,35.773,35.873,34.931,35.496,2007642,0
2017-05-08,35.288,35.496,34.951,35.357,1487739,0
2017-05-09,35.446,35.516,34.594,34.713,1896368,0
2017-05-10,34.842,34.912,34.078,34.208,3875643,0
2017-05-11,34.258,34.287,33.415,33.807,3500948,0
2017-05-12,33.444,33.86,33.415,33.832,1787658,0
2017-05-15,34.238,34.326,33.802,34.238,3984618,0
2017-05-16,34.436,35.139,33.91,34.772,2464500,0
2017-05-17,33.702,34.346,33.158,33.584,3203795,0
2017-05-18,33.296,33.792,33.038,33.554,2714865,0
2017-05-19,33.772,34.29,33.633,33.91,2531955,0
2017-05-22,34.108,34.258,33.346,33.662,2736808,0
2017-05-23,33.504,35.208,33.405,34.961,3844257,0
2017-05-24,35.536,36.437,34.456,34.674,3383890,0
2017-05-25,34.882,35.08,33.712,34.128,2931975,0
2017-05-26,34.188,34.198,33.316,33.405,3434146,0
2017-05-30,33.177,34.03,33.068,33.97,3672043,0
2017-05-31,33.88,34.138,32.632,33.682,16097022,0
2017-06-01,34.01,34.218,33.356,34.02,2960376,0
2017-06-02,33.92,34.198,33.693,34.05,2553143,0
2017-06-05,34.02,34.515,33.96,34.168,1831786,0
2017-06-06,34.01,34.158,33.642,33.88,2275635,0
2017-06-07,33.87,34.326,33.187,33.633,2585831,0
2017-06-08,33.614,35.674,33.306,35.387,3605373,0
2017-06-09,36.061,36.16,35.07,35.704,2587024,0
2017-06-12,35.565,36.18,35.258,35.605,2439738,0
2017-06-13,35.585,36.199,35.194,35.367,2756336,0
2017-06-14,35.347,35.516,33.87,34.316,3986698,0
2017-06-15,33.662,34.258,32.414,32.553,4599420,0
2017-06-16,32.573,33.118,32.018,32.88,5492504,0
2017-06-19,33.326,34.168,32.498,32.563,5940228,0
2017-06-20,32.256,32.94,31.958,32.612,3304407,0
2017-06-21,32.731,33.425,32.493,32.949,2909057,0
2017-06-22,33.098,33.434,32.712,33.207,1811229,0
2017-06-23,33.494,33.91,32.81,33.128,4291184,0
2017-06-26,33.236,33.662,32.682,33.187,1603495,0
2017-06-27,33.395,33.86,32.89,32.9,2427333,0
2017-06-28,33.363,34.846,33.363,34.786,3219024,0
2017-06-29,35.045,35.433,34.836,35.205,2844712,0
2017-06-30,35.453,36.33,35.205,35.653,4144917,0
2017-07-03,36.021,36.32,35.543,36.13,1331475,0
2017-07-05,36.041,36.544,35.493,36.32,3500527,0
2017-07-06,36.25,37.216,35.882,36.698,4112607,0
2017-07-07,36.519,36.678,35.254,35.762,4175487,0
2017-07-10,35.543,36.618,35.316,36.19,2900210,0
2017-07-11,36.18,36.418,35.654,35.862,2376913,0
2017-07-12,36.081,36.28,35.613,35.832,2986699,0
2017-07-13,35.921,36.788,35.563,36.638,3036055,0
2017-07-14,36.847,36.887,36.16,36.389,1852240,0
2017-07-17,36.399,36.797,36.041,36.529,1726720,0
2017-07-18,36.449,36.568,35.563,36.349,2253185,0
2017-07-19,36.499,37.365,35.782,37.325,3218096,0
2017-07-20,36.2,37.634,36.011,37.524,4538462,0
2017-07-21,37.465,37.913,37.295,37.345,2641143,0
2017-07-24,37.345,37.614,36.778,37.355,2219177,0
2017-07-25,37.952,38.53,37.793,37.922,2939291,0
2017-07-26,37.952,38.022,35.692,36.18,4329743,0
2017-07-27,36.32,36.688,35.911,36.359,2081541,0
2017-07-28,36.13,36.33,34.707,34.995,3347828,0
2017-07-31,35.394,35.523,34.766,35.254,2357738,0
2017-08-01,35.374,35.384,34.607,34.707,2420323,0
2017-08-02,34.488,34.985,34.109,34.657,2260362,0
2017-08-03,34.627,35.035,34.448,34.756,1262853,0
2017-08-04,34.912,35.209,34.776,35.115,1418161,0
2017-08-07,35.334,35.981,35.01,35.682,1948120,0
2017-08-08,35.672,36.17,35.055,35.857,3063928,0
2017-08-09,35.732,35.842,35.324,35.354,1674303,0
2017-08-10,35.065,35.672,35.045,35.314,2013770,0
2017-08-11,35.105,35.364,34.338,34.388,2286959,0
2017-08-14,34.448,35.354,34.269,35.274,3532040,0
2017-08-15,35.145,35.772,35.005,35.354,1338498,0
2017-08-16,35.593,36.25,35.593,35.961,2040583,0
2017-08-17,35.662,35.882,34.328,34.398,2384229,0
2017-08-18,34.518,34.518,34.02,34.139,2392449,0
2017-08-21,34.199,34.249,33.552,33.582,3296888,0
2017-08-22,33.572,34.015,33.383,33.801,5450405,0
2017-08-23,33.631,34.498,33.402,34.269,3099025,0
2017-08-24,34.259,34.488,33.955,33.97,2306618,0
2017-08-25,34.169,34.657,34.109,34.498,1860039,0
2017-08-28,34.498,34.567,34.129,34.328,1298517,0
2017-08-29,34.03,34.756,33.651,34.358,2940652,0
2017-08-30,34.299,34.846,34.03,34.677,1265589,0
2017-08-31,34.806,35.115,34.139,34.299,2625733,0
2017-09-01,34.468,34.951,34.468,34.617,1499691,0
2017-09-05,34.886,35.384,33.621,34.04,4202175,0
2017-09-06,34.099,34.717,33.811,34.01,2716492,0
2017-09-07,34.01,34.259,33.173,33.85,3220303,0
2017-09-08,33.741,34.209,33.094,34.06,3640174,0
2017-09-11,34.239,34.408,33.173,33.253,2591867,0
2017-09-12,32.775,33.173,32.058,33.114,3653514,0
2017-09-13,32.984,33.741,32.875,33.691,3514306,0
2017-09-14,33.482,34.274,33.084,33.243,4734667,0
2017-09-15,33.213,33.811,32.944,33.193,4444558,0
2017-09-18,33.263,33.811,33.211,33.651,2622997,0
2017-09-19,33.651,33.831,33.054,33.681,2131644,0
2017-09-20,33.801,34.229,33.621,33.93,3506660,0
2017-09-21,33.791,34.03,32.94,33.173,1920224,0
2017-09-22,32.865,33.139,32.516,33.084,1432328,0
2017-09-25,32.954,33.054,32.218,32.994,2825639,0
2017-09-26,33.034,33.512,32.964,33.084,1871894,0
2017-09-27,33.273,33.96,32.875,33.96,2379695,0
2017-09-28,33.79,34.715,33.68,34.58,4125705,0
2017-09-29,34.71,34.775,34.34,34.47,2109831,0
2017-10-02,33.81,35.03,33.57,34.81,1876873,0
2017-10-03,34.96,35.1057,34.16,34.86,5964611,0
2017-10-04,35.09,35.75,35.02,35.64,2553358,0
2017-10-05,35.83,36.25,35.45,35.91,2923353,0
2017-10-06,35.8,36.26,35.41,36.17,3840271,0
2017-10-09,36.05,36.16,35.395,35.52,2671684,0
2017-10-10,35.95,36.35,35.59,35.63,2057036,0
2017-10-11,35.64,36.46,35.64,35.98,3000849,0
2017-10-12,35.95,36.44,35.81,36.24,2304900,0
2017-10-13,37,37.14,36.5,36.92,2783216,0
2017-10-16,37.07,37.155,36.06,36.17,2584074,0
2017-10-17,36.31,36.68,36.072,36.17,1911914,0
2017-10-18,36.16,36.61,36.16,36.44,3342036,0
2017-10-19,36.26,37.92,35.48,37.78,4579727,0
2017-10-20,38.24,39,37.93,38.9,4047868,0
2017-10-23,38.96,39.33,38.42,38.83,2629034,0
2017-10-24,39.23,39.75,38.94,39.55,2373436,0
2017-10-25,39.4,39.4,38.59,38.73,2637730,0
2017-10-26,38.99,39.15,38.55,38.89,1697694,0
2017-10-27,38.66,38.93,38.36,38.67,2189567,0
2017-10-30,38.4,38.55,37.61,37.74,2356958,0
2017-10-31,37.55,37.63,37.08,37.21,2826068,0
2017-11-01,38.13,38.87,37.61,37.98,3819348,0
2017-11-02,38,38.43,37.46,37.5,2261251,0
2017-11-03,37.5,37.66,37.07,37.51,2284139,0
2017-11-06,37.72,38.1,37.46,37.61,2083341,0
2017-11-07,37.71,37.71,37.16,37.39,1141390,0
2017-11-08,37.24,37.87,37,37.79,1981997,0
2017-11-09,37.27,37.52,36.77,37.19,2461689,0
2017-11-10,37.3,37.71,36.98,37.21,3209803,0
